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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1,755.93	1,748	1,748	1,755.93	1,748	10
October 14, 2025	1,732.4	1,738.3	1,738.3	1,738.3	1,732.4	3,892
October 13, 2025	1,732.4	1,735.6	1,735.6	1,735.6	1,731.4	1,218
October 10, 2025	1,763.09	1,732.2	1,732.2	1,763.09	1,732.2	5,294
October 09, 2025	1,761.93	1,761.2	1,761.2	1,761.93	1,756.28	1,256
October 08, 2025	1,747.08	1,747.08	1,747.08	1,747.08	1,747.08	1,208
October 07, 2025	1,753.8	1,745.9	1,745.9	1,758.13	1,745.9	469
October 06, 2025	1,753.6	1,752.6	1,752.6	1,759.75	1,749.68	3,548
October 03, 2025	1,741.2	1,743	1,743	1,743	1,740.8	1,395
October 02, 2025	1,734.83	1,742.93	1,742.93	1,743.2	1,734.83	16,846
October 01, 2025	1,724.03	1,727.3	1,727.3	1,727.3	1,724.03	2,940
September 30, 2025	1,721.53	1,718.1	1,718.1	1,722	1,718.1	9,221
September 29, 2025	1,720.2	1,720.9	1,720.9	1,721.8	1,720	5,049
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

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