UBS (Irl) ETF plc - MSCI World UCITS ETF - UETW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	31.33	31.36	31.36	31.49	31.31	35,951
July 04, 2025	31.34	31.26	31.26	31.34	31.23	16,345
July 03, 2025	31.23	31.48	31.48	31.49	31.2	104,828
July 02, 2025	31.22	31.17	31.17	31.22	31.08	18,485
July 01, 2025	31.16	31.09	31.09	31.17	30.96	31,759
June 30, 2025	31.26	31.14	31.14	31.27	31.13	15,314
June 27, 2025	31.09	31.21	31.21	31.21	31.05	40,360
June 26, 2025	30.92	30.96	30.96	30.97	30.83	10,987
June 25, 2025	31.07	30.94	30.94	31.13	30.94	29,955
June 24, 2025	31.02	30.97	30.97	31.04	30.91	23,449
June 23, 2025	30.64	30.68	30.68	30.85	30.64	16,436
June 20, 2025	30.74	30.74	30.74	30.9	30.67	27,705
June 19, 2025	30.87	30.65	30.65	30.87	30.63	3,923
June 18, 2025	30.93	30.91	30.91	31	30.85	9,370
June 17, 2025	30.87	30.91	30.91	30.97	30.77	12,464
June 16, 2025	30.85	30.99	30.99	31	30.79	58,026
June 13, 2025	30.71	30.86	30.86	30.94	30.69	9,936
June 12, 2025	31.03	30.95	30.95	31.04	30.75	24,171
June 11, 2025	31.33	31.28	31.28	31.35	31.27	38,586
June 10, 2025	31.32	31.25	31.25	31.33	31.21	14,775
June 09, 2025	31.27	31.24	31.24	31.32	31.21	33,142
June 06, 2025	31.06	31.25	31.25	31.38	31.06	14,709
June 05, 2025	31.12	31.14	31.14	31.19	30.87	42,310
June 04, 2025	31.2	31.15	31.15	31.25	31.09	18,865
June 03, 2025	30.84	31.11	31.11	31.11	30.75	36,143
June 02, 2025	30.72	30.74	30.74	30.82	30.56	29,372
May 30, 2025	30.95	30.88	30.88	31.04	30.82	61,649
May 29, 2025	31.42	30.89	30.89	31.49	30.86	33,743
May 28, 2025	31.07	31.03	31.03	31.16	30.98	13,187
May 27, 2025	30.77	30.99	30.99	30.99	30.76	35,773
May 26, 2025	30.68	30.74	30.74	30.8	30.68	28,488

UBS (Irl) ETF plc - MSCI World UCITS ETF (UETW.DE) XETRA