UBS MSCI World Socially Responsible UCITS ETF USD - SRIW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	1,799.13	1,805.28	1,805.28	1,807.56	1,799.13	418
January 09, 2026	1,805.73	1,809.7	1,809.7	1,810.68	1,805.73	46
January 08, 2026	1,792.93	1,791.3	1,791.3	1,792.93	1,791.3	2
January 07, 2026	1,793.35	1,795.3	1,795.3	1,795.3	1,791.33	392
January 06, 2026	1,778.08	1,785.3	1,785.3	1,786.48	1,778.08	2,354
January 05, 2026	1,782.13	1,783.7	1,783.7	1,783.7	1,782.13	136
January 02, 2026	1,765.28	1,761.6	1,761.6	1,765.28	1,761.6	20
December 31, 2025	1,772.29	1,770.9	1,770.9	1,772.29	1,770.9	22
December 30, 2025	1,777.25	1,777.8	1,777.8	1,777.8	1,777.25	532
December 29, 2025	1,778.88	1,773	1,773	1,781.14	1,773	2,649
December 24, 2025	1,774.31	1,773.9	1,773.9	1,775.25	1,772.95	19
December 23, 2025	1,775.7	1,775.7	1,775.7	1,775.7	1,775.7	0
December 22, 2025	1,774.4	1,777.8	1,777.8	1,777.8	1,773.53	191
December 19, 2025	1,776.68	1,777.5	1,777.5	1,777.5	1,776.68	2
December 18, 2025	1,760.6	1,772.3	1,772.3	1,772.3	1,760.4	1,034
December 17, 2025	1,759.4	1,759.4	1,759.4	1,759.4	1,759.4	0
December 16, 2025	1,764.53	1,760.8	1,760.8	1,766.2	1,760.8	1,867
December 15, 2025	1,779.4	1,778.6	1,778.6	1,779.4	1,774.28	460
December 12, 2025	1,783.08	1,771.3	1,771.3	1,783.08	1,771.3	2
December 11, 2025	1,760.86	1,766.5	1,766.5	1,766.5	1,760.86	96
December 10, 2025	1,765.83	1,765.5	1,765.5	1,766.31	1,765.5	312
December 09, 2025	1,768.48	1,770.88	1,770.88	1,770.88	1,766.4	3,994
December 08, 2025	1,776.8	1,767.9	1,767.9	1,776.8	1,767.6	8,435
December 05, 2025	1,778.68	1,778.68	1,778.68	1,778.68	1,778.68	64
December 04, 2025	1,767.83	1,767.1	1,767.1	1,767.83	1,762.53	187
December 03, 2025	1,759.53	1,759.53	1,759.53	1,759.53	1,759.53	146
December 02, 2025	1,764.4	1,764.4	1,764.4	1,764.4	1,764.4	0
December 01, 2025	1,757.83	1,764.4	1,764.4	1,764.4	1,757.83	198
November 28, 2025	1,761	1,761.8	1,761.8	1,761.8	1,759.83	939
November 27, 2025	1,751.8	1,751.8	1,751.8	1,751.8	1,751.8	0
November 26, 2025	1,750.43	1,756.1	1,756.1	1,756.4	1,748.4	7,487
November 25, 2025	1,729	1,734.5	1,734.5	1,734.5	1,722.98	6,548
November 24, 2025	1,740.1	1,740.1	1,740.1	1,740.1	1,740.1	0
November 21, 2025	1,716.6	1,711.73	1,711.73	1,717	1,711.73	7,059
November 20, 2025	1,751.6	1,757	1,757	1,757	1,751.6	3,870
November 19, 2025	1,725.88	1,732.3	1,732.3	1,739.04	1,725.88	12,635
November 18, 2025	1,730.73	1,726.2	1,731.08	1,731.94	1,726.2	2,177
November 17, 2025	1,765.83	1,755.6	1,755.6	1,765.83	1,755.6	75
November 14, 2025	1,761.6	1,766.3	1,766.3	1,766.3	1,743.4	10,402
November 13, 2025	1,795.48	1,771.3	1,771.3	1,795.48	1,771.3	1,024
November 12, 2025	1,798.03	1,800.6	1,800.6	1,806.38	1,798.03	3,675
November 11, 2025	1,787.83	1,782	1,782	1,787.83	1,782	13
November 10, 2025	1,774.71	1,770.1	1,770.1	1,774.93	1,770.1	105
November 07, 2025	1,763.83	1,744.4	1,744.4	1,763.83	1,763.83	280
November 06, 2025	1,782.28	1,767.9	1,767.9	1,782.28	1,767.9	268
November 05, 2025	1,794.4	1,794.4	1,794.4	1,794.4	1,794.4	0
November 04, 2025	1,794.48	1,797.4	1,797.4	1,802.03	1,794.48	5,224
November 03, 2025	1,805.4	1,796.5	1,796.5	1,805.4	1,794.58	1,579
October 31, 2025	1,802.78	1,797.6	1,797.6	1,802.78	1,797.6	548
October 30, 2025	1,800	1,807.5	1,807.5	1,807.5	1,798.88	4,349
October 29, 2025	1,814.3	1,806	1,806	1,814.3	1,806	27
October 28, 2025	1,807.33	1,807	1,807	1,807.33	1,807	300
October 27, 2025	1,790.1	1,793.6	1,793.6	1,794.58	1,790.1	1,379
October 24, 2025	1,776.63	1,786.8	1,786.8	1,786.8	1,776.63	513
October 23, 2025	1,760.83	1,764.9	1,764.9	1,764.9	1,760.83	22
October 22, 2025	1,773.28	1,758.2	1,758.2	1,773.28	1,758.2	1,052
October 21, 2025	1,760.83	1,768.4	1,768.4	1,768.4	1,760.83	387
October 20, 2025	1,756.08	1,758.9	1,758.9	1,758.9	1,756.08	40
October 17, 2025	1,710.37	1,736.2	1,736.2	1,740.93	1,710.37	1,797
October 16, 2025	1,746.71	1,744.2	1,744.2	1,748.4	1,744.2	11,569

UBS MSCI World Socially Responsible UCITS ETF USD (SRIW.L) LSE