UBS Core MSCI World UCITS ETF USD acc - UETW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	33.44	33.4	33.4	33.52	33.37	243,230
September 26, 2025	33.3	33.31	33.31	33.43	33.25	33,122
September 25, 2025	33.24	33.29	33.29	33.31	33.09	52,858
September 24, 2025	33.29	33.33	33.33	33.42	33.24	57,775
September 23, 2025	33.4	33.39	33.39	33.45	33.37	53,290
September 22, 2025	33.35	33.35	33.35	33.37	33.22	50,232
September 19, 2025	33.18	33.28	33.28	33.35	33.17	22,045
September 18, 2025	33.12	33.24	33.24	33.29	33.06	51,850
September 17, 2025	32.91	32.87	32.87	32.94	32.85	69,667
September 16, 2025	33.15	32.89	32.89	33.18	32.88	64,967
September 15, 2025	33.17	33.17	33.17	33.21	33.09	41,968
September 12, 2025	33.1	33.12	33.12	33.18	33.06	23,691
September 11, 2025	33.01	33.11	33.11	33.12	32.94	34,598
September 10, 2025	32.99	32.9	32.9	33.02	32.9	20,077
September 09, 2025	32.68	32.73	32.73	32.77	32.67	17,067
September 08, 2025	32.7	32.72	32.72	32.75	32.64	62,884
September 05, 2025	32.88	32.51	32.51	32.88	32.42	37,761
September 04, 2025	32.62	32.73	32.73	32.88	32.62	17,596
September 03, 2025	32.52	32.47	32.47	32.6	32.47	21,096
September 02, 2025	32.57	32.24	32.24	32.61	32.24	46,173
September 01, 2025	32.54	32.62	32.62	32.62	32.53	57,214
August 29, 2025	32.81	32.53	32.53	32.82	32.51	37,485
August 28, 2025	32.87	32.77	32.77	32.91	32.72	33,290
August 27, 2025	32.82	32.86	32.86	32.91	32.8	29,749
August 26, 2025	32.65	32.6	32.6	32.66	32.57	38,488
August 25, 2025	32.62	32.66	32.66	32.68	32.6	39,009
August 22, 2025	32.49	32.7	32.7	32.72	32.49	69,409
August 21, 2025	32.53	32.52	32.52	32.53	32.37	25,001
August 20, 2025	32.51	32.39	32.39	32.54	32.25	58,832
August 19, 2025	32.57	32.58	32.58	32.66	32.54	62,745
August 18, 2025	32.58	32.57	32.57	32.61	32.49	58,425
August 15, 2025	32.76	32.52	32.52	32.76	32.51	31,209
August 14, 2025	32.55	32.62	32.62	32.68	32.51	25,830
August 13, 2025	32.48	32.44	32.44	32.58	32.44	64,187
August 12, 2025	32.38	32.4	32.4	32.45	32.3	31,507
August 11, 2025	32.38	32.39	32.39	32.43	32.29	22,930
August 08, 2025	32.16	32.2	32.2	32.28	32.15	33,955
August 07, 2025	32.07	32.1	32.1	32.3	32.06	41,256
August 06, 2025	32.14	32.05	32.05	32.17	31.9	66,989
August 05, 2025	32.24	31.95	31.95	32.28	31.95	45,637
August 04, 2025	31.77	32.03	32.03	32.04	31.77	62,148
August 01, 2025	32.34	31.68	31.68	32.35	31.42	75,107
July 31, 2025	32.81	32.64	32.64	32.92	32.57	64,607
July 30, 2025	32.4	32.56	32.56	32.63	32.37	34,510
July 29, 2025	32.52	32.44	32.44	32.58	32.39	242,209
July 28, 2025	32.25	32.29	32.29	32.31	32.22	96,250
July 25, 2025	31.95	32.04	32.04	32.04	31.91	22,424
July 24, 2025	31.97	31.94	31.94	32.08	31.91	52,922
July 23, 2025	31.8	31.87	31.87	31.9	31.8	27,101
July 22, 2025	31.73	31.61	31.61	31.77	31.6	39,605
July 21, 2025	31.88	31.81	31.81	31.9	31.8	21,085
July 18, 2025	31.94	31.78	31.78	31.94	31.77	23,936
July 17, 2025	31.79	31.89	31.89	31.89	31.74	10,282
July 16, 2025	31.51	31.29	31.29	31.76	31.29	45,420
July 15, 2025	31.7	31.72	31.72	31.77	31.66	34,204
July 14, 2025	31.44	31.54	31.54	31.57	31.39	21,371
July 11, 2025	31.64	31.51	31.51	31.64	31.45	29,435
July 10, 2025	31.47	31.71	31.71	31.71	31.47	22,196
July 09, 2025	31.35	31.48	31.48	31.59	31.33	52,796
July 08, 2025	31.35	31.37	31.37	31.45	31.31	18,534

UBS Core MSCI World UCITS ETF USD acc (UETW.DE) XETRA