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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,780.88	1,776.2	1,776.2	1,780.88	1,775.08	179
February 19, 2026	1,774.48	1,772.8	1,772.8	1,774.48	1,771.03	1,490
February 18, 2026	1,778.83	1,777.5	1,777.5	1,779	1,777.5	22,090
February 17, 2026	1,752.52	1,761.6	1,761.6	1,761.6	1,749.2	4,062
February 16, 2026	1,758.88	1,756	1,756	1,759.05	1,756	286
February 13, 2026	1,749.48	1,760.9	1,760.9	1,760.9	1,749.48	463
February 12, 2026	1,771.53	1,750.1	1,750.1	1,771.53	1,750.1	32
February 11, 2026	1,768.63	1,767.4	1,767.4	1,776.68	1,763.13	252
February 10, 2026	1,769.82	1,772.5	1,772.5	1,773.33	1,767.2	2,138
February 09, 2026	1,765.43	1,763.6	1,763.6	1,765.43	1,752.2	3,234
February 06, 2026	1,746.8	1,756.6	1,756.6	1,756.6	1,746.4	1,395
February 05, 2026	1,752	1,740.5	1,740.5	1,752.4	1,733.73	1,488
February 04, 2026	1,738.83	1,744.4	1,744.4	1,748.6	1,738.83	2,889
February 03, 2026	1,774.2	1,750.2	1,750.2	1,774.2	1,750.2	324
February 02, 2026	1,753.58	1,776.8	1,776.8	1,777.28	1,753.58	746
January 30, 2026	1,766.4	1,763.7	1,763.7	1,770.38	1,763.7	3,200
January 29, 2026	1,757.53	1,753.5	1,753.5	1,757.53	1,753.5	176
January 28, 2026	1,780.6	1,779.5	1,779.5	1,782.26	1,779.5	618
January 27, 2026	1,782.6	1,782.9	1,782.9	1,783.4	1,778.18	8,260
January 26, 2026	1,783.08	1,782.4	1,782.4	1,785.08	1,782.08	1,715
January 23, 2026	1,792.88	1,792.9	1,792.9	1,797.03	1,792.88	644
January 22, 2026	1,807.73	1,805.73	1,805.73	1,807.73	1,805.28	177
January 21, 2026	1,780.6	1,796.9	1,796.9	1,796.9	1,780.6	930
January 20, 2026	1,777.26	1,787.7	1,787.7	1,787.7	1,777.26	862
January 19, 2026	1,793.83	1,791.8	1,791.8	1,793.83	1,791.15	1,001
January 16, 2026	1,816.63	1,816.63	1,816.63	1,816.63	1,816.63	134
January 15, 2026	1,809.93	1,825.9	1,825.9	1,825.9	1,809.93	664
January 14, 2026	1,793.68	1,798.3	1,798.3	1,798.3	1,793.68	205
January 13, 2026	1,807.5	1,807.5	1,807.5	1,807.5	1,807.5	0
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

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