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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,709	1,709	1,709	1,713.08	1,707.08	75,825
September 25, 2025	1,706.7	1,706.7	1,706.7	1,706.7	1,706.7	0
September 24, 2025	1,710.2	1,710.8	1,710.8	1,710.8	1,710.2	830
September 23, 2025	1,714	1,711.3	1,711.3	1,714	1,711.3	505
September 22, 2025	1,707.4	1,710.7	1,710.7	1,710.7	1,707.4	6,528
September 19, 2025	1,703.88	1,705.8	1,705.8	1,705.8	1,703.88	2,172
September 18, 2025	1,703.88	1,705.4	1,705.4	1,705.4	1,703.83	624
September 17, 2025	1,674.4	1,676.3	1,676.3	1,676.3	1,674.4	4,384
September 16, 2025	1,671.4	1,671.5	1,671.5	1,671.5	1,671.4	118
September 15, 2025	1,680.2	1,685	1,685	1,685	1,680.2	930
September 12, 2025	1,679.2	1,680.2	1,680.2	1,680.2	1,679.2	982
September 11, 2025	1,675.4	1,675.4	1,675.4	1,675.4	1,675.4	0
September 10, 2025	1,668.81	1,662.6	1,662.6	1,668.81	1,662.6	140
September 09, 2025	1,665.98	1,664.5	1,664.5	1,665.98	1,664.5	30
September 08, 2025	1,663.93	1,669.3	1,669.3	1,669.3	1,663.93	2
September 05, 2025	1,667.03	1,660.8	1,660.8	1,667.38	1,660.8	63
September 04, 2025	1,657.23	1,666.4	1,666.4	1,666.4	1,657.23	7
September 03, 2025	1,656.78	1,657.7	1,657.7	1,660.8	1,656.78	553
September 02, 2025	1,668	1,658.1	1,658.1	1,668	1,658.1	2,156
September 01, 2025	1,661.93	1,662.1	1,662.1	1,662.1	1,661.93	86
August 29, 2025	1,676.2	1,664.7	1,664.7	1,676.2	1,664.7	2,342
August 28, 2025	1,677.53	1,671.2	1,671.2	1,677.53	1,671.2	1,628
August 27, 2025	1,678.2	1,678.9	1,678.9	1,679.6	1,678.2	4,113
August 26, 2025	1,673.93	1,669.9	1,669.9	1,673.93	1,669.9	4
August 22, 2025	1,680	1,680	1,680	1,680	1,680	2
August 21, 2025	1,667.3	1,667.3	1,667.3	1,667.3	1,667.3	0
August 20, 2025	1,667.6	1,666.4	1,666.4	1,667.6	1,662.13	4,468
August 19, 2025	1,670.8	1,671	1,671	1,676.33	1,670.8	2,274
August 18, 2025	1,663.08	1,665.9	1,665.9	1,665.9	1,663.08	64
August 15, 2025	1,665.43	1,665.43	1,665.43	1,665.43	1,665.43	1,200
August 14, 2025	1,663.4	1,661.5	1,661.5	1,663.4	1,661.5	9,918
August 13, 2025	1,662.68	1,664.6	1,664.6	1,664.6	1,662.68	245
August 12, 2025	1,657	1,657	1,657	1,657	1,657	0
August 11, 2025	1,661.54	1,662.8	1,662.8	1,662.8	1,661.54	116
August 08, 2025	1,657.6	1,657.6	1,657.6	1,657.6	1,657.6	0
August 07, 2025	1,663.2	1,652.9	1,652.9	1,663.2	1,652.9	66
August 06, 2025	1,663	1,658.8	1,658.8	1,663	1,657.93	19
August 05, 2025	1,672.63	1,659.9	1,659.9	1,672.63	1,659.6	3,243
August 04, 2025	1,656.73	1,665.8	1,665.8	1,665.8	1,656.73	1,387
August 01, 2025	1,663.8	1,647.4	1,647.4	1,663.8	1,647.4	1,066
July 31, 2025	1,694.88	1,683.1	1,683.1	1,694.88	1,683.1	2
July 30, 2025	1,685.7	1,685.7	1,685.7	1,685.7	1,685.7	0
July 29, 2025	1,680.9	1,680.9	1,680.9	1,680.9	1,680.9	0
July 28, 2025	1,681	1,681	1,681	1,681	1,681	0
July 25, 2025	1,684.48	1,690	1,690	1,690	1,684.48	112
July 24, 2025	1,676.88	1,677.4	1,677.4	1,677.4	1,676.88	455
July 23, 2025	1,671.8	1,667.8	1,667.8	1,671.8	1,667.8	3,292
July 22, 2025	1,659.9	1,659.9	1,659.9	1,659.9	1,659.9	0
July 21, 2025	1,664.4	1,664.4	1,664.4	1,664.4	1,664.4	0
July 18, 2025	1,666.08	1,665.1	1,665.1	1,666.08	1,665.1	12
July 17, 2025	1,662.4	1,666.5	1,666.5	1,666.5	1,661.13	521
July 16, 2025	1,654.23	1,643.1	1,643.1	1,654.23	1,643.1	6
July 15, 2025	1,665.8	1,661.7	1,661.7	1,666	1,661.7	5,290
July 14, 2025	1,651	1,656.8	1,656.8	1,656.8	1,651	2
July 11, 2025	1,649.5	1,649.5	1,649.5	1,649.5	1,649.5	0
July 10, 2025	1,640.35	1,640.35	1,640.35	1,640.35	1,640.35	72
July 09, 2025	1,647.87	1,640.5	1,640.5	1,647.87	1,640.5	2
July 08, 2025	1,639.14	1,641.5	1,641.5	1,643.38	1,639.14	118
July 07, 2025	1,641.93	1,633.2	1,633.2	1,641.93	1,633.2	261
July 04, 2025	1,635.43	1,637.8	1,637.8	1,637.93	1,635.43	2,536

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