UBS (Irl) ETF plc - UBS (Irl) ETF plc MSCI World Small Cap Socially Responsible UCITS ETF - WSCSRI.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.1	11.11	11.11	11.14	11.1	18,550
August 15, 2025	11.13	11.12	11.12	11.17	11.11	11,008
August 14, 2025	11.21	11.08	11.08	11.21	11.08	43,584
August 13, 2025	11.01	11.07	11.07	11.1	11.01	3,579
August 12, 2025	10.85	10.96	10.96	10.96	10.82	34,863
August 11, 2025	11	10.93	10.93	11	10.91	6,832
August 08, 2025	10.88	10.88	10.88	10.97	10.88	8,253
August 07, 2025	10.88	10.94	10.94	10.94	10.88	11,753
August 06, 2025	10.87	10.85	10.85	10.87	10.85	15,743
August 05, 2025	10.86	10.85	10.85	10.86	10.79	13,558
August 04, 2025	10.79	10.85	10.85	10.85	10.7	10,625
July 31, 2025	10.86	10.82	10.82	10.88	10.82	5,381
July 30, 2025	10.97	10.97	10.97	10.97	10.97	6,502
July 29, 2025	10.95	11.01	11.01	11.01	10.95	27,829
July 28, 2025	11.07	11.06	11.06	11.1	10.98	63,274
July 25, 2025	11.03	11.06	11.06	11.06	10.96	20,318
July 24, 2025	11.17	11.13	11.13	11.17	11.05	10,823
July 23, 2025	11.02	11.02	11.02	11.02	11	12,205
July 22, 2025	10.81	10.98	10.98	10.98	10.8	8,755
July 21, 2025	10.97	10.98	10.98	10.98	10.89	10,163
July 18, 2025	10.91	10.87	10.87	10.91	10.87	3,400
July 17, 2025	10.68	10.81	10.81	10.81	10.68	17,896
July 16, 2025	10.8	10.78	10.78	10.8	10.7	25,801
July 15, 2025	10.85	10.86	10.86	10.86	10.85	4,106
July 14, 2025	10.95	10.92	10.92	10.95	10.82	9,298
July 11, 2025	11.04	10.91	10.91	11.04	10.91	5,125
July 10, 2025	11.07	10.96	10.96	11.07	10.96	6,104
July 09, 2025	10.88	11.01	11.01	11.01	10.88	13,193
July 08, 2025	11.01	10.87	10.87	11.01	10.87	1,492
July 07, 2025	11	10.93	10.93	11	10.93	9,793
July 04, 2025	10.93	10.92	10.92	10.93	10.91	7,012
July 03, 2025	10.93	10.97	10.97	10.98	10.85	10,721
July 02, 2025	10.95	10.9	10.9	10.95	10.87	1,667
July 01, 2025	10.8	10.82	10.82	10.82	10.8	61,013
June 30, 2025	10.8	10.8	10.8	10.85	10.8	9,329
June 27, 2025	10.77	10.76	10.76	10.77	10.76	8,517
June 26, 2025	10.52	10.52	10.52	10.52	10.52	3,213
June 25, 2025	10.66	10.6	10.6	10.67	10.6	3,402
June 24, 2025	10.67	10.63	10.63	10.67	10.63	16,477
June 23, 2025	10.41	10.43	10.43	10.46	10.41	1,193
June 20, 2025	10.43	10.48	10.48	10.48	10.41	1,598
June 19, 2025	10.48	10.39	10.39	10.48	10.39	7,595
June 18, 2025	10.52	10.52	10.52	10.52	10.52	1,498
June 17, 2025	10.53	10.54	10.54	10.54	10.53	2,958
June 16, 2025	10.57	10.7	10.7	10.7	10.57	41,811
June 13, 2025	10.52	10.67	10.67	10.67	10.52	6,316
June 12, 2025	10.65	10.64	10.64	10.65	10.64	6,117
June 11, 2025	10.77	10.67	10.67	10.77	10.66	7,933
June 10, 2025	10.75	10.66	10.66	10.75	10.64	5,877
June 06, 2025	10.57	10.58	10.58	10.6	10.57	2,596
June 05, 2025	10.54	10.53	10.53	10.61	10.53	11,654
June 04, 2025	10.56	10.55	10.55	10.6	10.54	6,510
June 03, 2025	10.39	10.42	10.42	10.42	10.39	2,710
June 02, 2025	10.38	10.41	10.41	10.45	10.37	29,759
May 30, 2025	10.34	10.34	10.34	10.34	10.34	833
May 28, 2025	10.48	10.48	10.48	10.48	10.47	7,421
May 27, 2025	10.44	10.43	10.43	10.44	10.43	2,257
May 26, 2025	10.43	10.43	10.43	10.43	10.43	317
May 23, 2025	10.35	10.17	10.17	10.4	10.17	5,888
May 22, 2025	10.33	10.28	10.28	10.35	10.28	37,537

UBS (Irl) ETF plc - UBS (Irl) ETF plc MSCI World Small Cap Socially Responsible UCITS ETF (WSCSRI.SW) SIX