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
February 20, 2026	12.64	12.64	12.64	12.64	12.64	7,848
February 19, 2026	12.74	12.68	12.68	12.74	12.68	3,110
February 18, 2026	12.66	12.7	12.7	12.7	12.66	8,576
February 17, 2026	12.6	12.52	12.52	12.6	12.52	1,396
February 16, 2026	12.64	12.6	12.6	12.66	12.6	3,233
February 13, 2026	12.59	12.61	12.61	12.61	12.5	7,190
February 12, 2026	12.74	12.66	12.66	12.77	12.6	160,620
February 11, 2026	12.85	12.72	12.72	12.85	12.72	8,346
February 10, 2026	12.65	12.73	12.73	12.75	12.65	25,527
February 09, 2026	12.7	12.62	12.62	12.7	12.62	2,819
February 06, 2026	12.2	12.41	12.41	12.41	12.2	12,848
February 05, 2026	12.41	12.35	12.35	12.42	12.29	13,398
February 04, 2026	12.44	12.45	12.45	12.46	12.38	13,857
February 03, 2026	12.44	12.4	12.4	12.44	12.4	16,449
February 02, 2026	12.2	12.38	12.38	12.38	12.2	13,853
January 30, 2026	12.31	12.34	12.34	12.34	12.31	13,266
January 29, 2026	12.52	12.38	12.38	12.52	12.38	13,388
January 28, 2026	12.59	12.47	12.47	12.59	12.47	59,516
January 27, 2026	12.61	12.51	12.51	12.61	12.51	10,743
January 26, 2026	12.52	12.56	12.56	12.56	12.51	11,415
January 23, 2026	12.56	12.51	12.51	12.57	12.51	3,714
January 22, 2026	12.48	12.6	12.6	12.6	12.48	5,755
January 21, 2026	12.37	12.38	12.38	12.38	12.24	24,372
January 20, 2026	12.15	12.21	12.21	12.24	12.15	33,659
January 19, 2026	12.33	12.28	12.28	12.33	12.24	14,262
January 16, 2026	12.4	12.45	12.45	12.45	12.33	19,514
January 15, 2026	12.24	12.38	12.38	12.38	12.24	6,608
January 14, 2026	12.26	12.23	12.23	12.26	12.21	15,329
January 13, 2026	12.25	12.28	12.28	12.28	12.2	12,854
January 12, 2026	12.25	12.23	12.23	12.25	12.21	20,045
January 09, 2026	12.22	12.2	12.2	12.23	12.04	93,509
January 08, 2026	12.07	12.11	12.11	12.12	12.05	73,028
January 07, 2026	12.19	12.1	12.1	12.19	12.09	45,854
January 06, 2026	12.05	12.05	12.05	12.05	11.99	25,531
January 05, 2026	11.9	12.01	12.01	12.01	11.82	28,334
December 30, 2025	11.95	11.92	11.92	11.95	11.9	4,279
December 29, 2025	11.95	11.97	11.97	11.99	11.95	8,447
December 23, 2025	12.08	11.99	11.99	12.08	11.97	8,894
December 22, 2025	11.88	11.87	11.87	11.9	11.87	6,545
December 19, 2025	11.82	11.84	11.84	11.86	11.78	42,447
December 18, 2025	11.75	11.81	11.81	11.81	11.75	7,866
December 17, 2025	11.83	11.84	11.84	11.84	11.79	21,482
December 16, 2025	11.81	11.82	11.82	11.94	11.81	29,691
December 15, 2025	11.96	11.9	11.9	11.96	11.9	3,333
December 12, 2025	11.98	11.95	11.95	11.98	11.95	4,386
December 11, 2025	11.89	11.81	11.81	11.89	11.78	9,952
December 10, 2025	11.71	11.7	11.7	11.71	11.65	21,542
December 09, 2025	11.61	11.7	11.7	11.7	11.61	19,666
December 08, 2025	11.77	11.69	11.69	11.77	11.69	12,732
December 05, 2025	11.73	11.77	11.77	11.77	11.73	3,303
December 04, 2025	11.68	11.71	11.71	11.71	11.68	11,273
December 03, 2025	11.68	11.66	11.66	11.68	11.63	42,090
December 02, 2025	11.62	11.65	11.65	11.67	11.62	4,646
December 01, 2025	11.62	11.65	11.65	11.65	11.62	11,250
November 28, 2025	11.69	11.73	11.73	11.74	11.68	13,688
November 27, 2025	11.61	11.6	11.6	11.65	11.6	21,534
November 26, 2025	11.6	11.58	11.58	11.61	11.58	6,334
November 25, 2025	11.34	11.41	11.41	11.41	11.34	13,066
November 24, 2025	11.3	11.26	11.26	11.3	11.25	3,689
November 21, 2025	11.06	11.2	11.2	11.2	11.06	42,059

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