UBS (Lux) Fund Solutions - MSCI World Socially Responsible UCITS ETF - UC44.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,230	13,146	13,146	13,230	13,085	508
August 15, 2025	13,160	13,094.5	13,094.5	13,178	13,082	1,964
August 14, 2025	13,150	13,111	13,111	13,181	13,111	313
August 13, 2025	13,136	13,138	13,138	13,143.1	13,106.59	944
August 12, 2025	13,132	13,084	13,084	13,132	13,043	4,360
August 11, 2025	13,125	13,124	13,124	13,138.67	13,082.09	549
August 08, 2025	13,073.34	13,075	13,075	13,109	13,068	2,245
August 07, 2025	13,105.56	13,043.5	13,043.5	13,274	13,043.5	1,364
August 06, 2025	13,151.1	13,088.5	13,088.5	13,155	13,072	1,979
August 05, 2025	13,222	13,101	13,101	13,222	13,098	2,594
August 04, 2025	13,103	13,150	13,150	13,152	13,043	1,983
August 01, 2025	13,172.73	12,996	12,996	13,203	12,925.11	3,118
July 31, 2025	13,351	13,285	13,285	13,387	13,277	2,575
July 30, 2025	13,336.23	13,302	13,302	13,365	13,240	1,883
July 29, 2025	13,344	13,269	13,269	13,365	13,269	730
July 28, 2025	13,336.98	13,266	13,266	13,341	13,256	727
July 25, 2025	13,256	13,323.5	13,323.5	13,323.5	13,207	136
July 24, 2025	13,212	13,227.5	13,227.5	13,267	13,193	369
July 23, 2025	13,171	13,159	13,159	13,188	13,152	815
July 22, 2025	13,062	13,080	13,080	13,106.07	13,050	3,663
July 21, 2025	13,158	13,120.5	13,120.5	13,195	13,101	52
July 18, 2025	13,209	13,124.5	13,124.5	13,209	13,119	2,323
July 17, 2025	13,115	13,136.5	13,136.5	13,136.5	13,087.33	2,635
July 16, 2025	12,978	12,951.5	12,951.5	13,038.09	12,933	1,796
July 15, 2025	13,126	13,097	13,097	13,156	13,081	3,936
July 14, 2025	12,988.94	13,062	13,062	13,062	12,961.25	657
July 11, 2025	13,013	13,004	13,004	13,037	12,965.59	649
July 10, 2025	12,940	13,039	13,039	13,039	12,918	1,857
July 09, 2025	12,904	12,934	12,934	12,957.48	12,904	1,124
July 08, 2025	12,894	12,947	12,947	12,988	12,891	248
July 07, 2025	12,927	12,885	12,885	12,957.95	12,885	13,733
July 04, 2025	12,915	12,918	12,918	12,922	12,892.3	1,921
July 03, 2025	12,941	12,984.5	12,984.5	12,989.48	12,911.82	1,813
July 02, 2025	12,900	12,925	12,925	12,929	12,824.9	2,028
July 01, 2025	12,780	12,828	12,828	12,828	12,733.67	4,656
June 30, 2025	12,822.43	12,822	12,822	12,876	12,781	672
June 27, 2025	12,733	12,828	12,828	12,829	12,729	1,040
June 26, 2025	12,737	12,678	12,678	12,737	12,653.76	667
June 25, 2025	12,764	12,697	12,697	12,767.91	12,697	210
June 24, 2025	12,816	12,735.5	12,735.5	12,816	12,713	1,057
June 23, 2025	12,599.66	12,665	12,665	12,707.1	12,599.66	4,549
June 20, 2025	12,633	12,637.5	12,637.5	12,672	12,608.28	2,769
June 19, 2025	12,657	12,577	12,577	12,684	12,577	1,394
June 18, 2025	12,700.91	12,702.5	12,702.5	12,720	12,665	2,839
June 17, 2025	12,655	12,692.5	12,692.5	12,695.9	12,624	1,258
June 16, 2025	12,623.93	12,715	12,715	12,717.91	12,623.93	4,210
June 13, 2025	12,622	12,649	12,649	12,671	12,606	16,950
June 12, 2025	12,728.76	12,749.5	12,749.5	12,773	12,682	630
June 11, 2025	12,851	12,824	12,824	12,870.49	12,824	2,341
June 10, 2025	12,789	12,798.5	12,798.5	12,804	12,768.73	1,293
June 09, 2025	12,683.44	12,677.5	12,677.5	12,715.1	12,651	1,109
June 06, 2025	12,664	12,708	12,708	12,727	12,641.1	615
June 05, 2025	12,680	12,679.5	12,679.5	12,688	12,631.04	967
June 04, 2025	12,703.47	12,688.5	12,688.5	12,754.34	12,644.33	523
June 03, 2025	12,646	12,698	12,698	12,701	12,598	1,313
June 02, 2025	12,562	12,569.5	12,569.5	12,589.15	12,524	2,799
May 30, 2025	12,672	12,690	12,690	12,706.1	12,665	661
May 29, 2025	12,822	12,677	12,677	12,822	12,655	420
May 28, 2025	12,742	12,683.5	12,683.5	12,750	12,672.53	579
May 27, 2025	12,606	12,679	12,679	12,679	12,580	594

UBS (Lux) Fund Solutions - MSCI World Socially Responsible UCITS ETF (UC44.L) LSE