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
September 29, 2025	11.42	11.4	11.4	11.42	11.4	19,663
September 26, 2025	11.39	11.29	11.29	11.39	11.26	123,347
September 25, 2025	11.36	11.35	11.35	11.36	11.35	17,399
September 24, 2025	11.45	11.47	11.47	11.47	11.44	12,212
September 23, 2025	11.55	11.57	11.57	11.57	11.41	9,739
September 22, 2025	11.47	11.42	11.42	11.47	11.42	11,793
September 19, 2025	11.5	11.53	11.53	11.53	11.5	7,445
September 18, 2025	11.47	11.51	11.51	11.55	11.47	14,806
September 17, 2025	11.4	11.49	11.49	11.49	11.4	20,006
September 16, 2025	11.49	11.48	11.48	11.5	11.46	28,948
September 15, 2025	11.45	11.5	11.5	11.5	11.45	3,671
September 12, 2025	11.5	11.47	11.47	11.55	11.47	14,001
September 11, 2025	11.39	11.6	11.6	11.6	11.38	5,619
September 10, 2025	11.49	11.39	11.39	11.49	11.32	38,105
September 09, 2025	11.51	11.5	11.5	11.53	11.5	6,086
September 08, 2025	11.55	11.58	11.58	11.58	11.46	7,214
September 05, 2025	11.35	11.39	11.39	11.39	11.35	9,212
September 04, 2025	11.22	11.24	11.24	11.25	11.22	9,307
September 03, 2025	11.26	11.29	11.29	11.29	11.04	24,488
September 02, 2025	11.27	11.25	11.25	11.27	11.15	9,516
September 01, 2025	11.36	11.33	11.33	11.36	11.32	16,081
August 29, 2025	11.41	11.3	11.3	11.41	11.29	15,953
August 28, 2025	11.48	11.38	11.38	11.48	11.38	12,995
August 27, 2025	11.25	11.24	11.24	11.25	11.24	18,468
August 26, 2025	11.2	11.34	11.34	11.34	11.2	8,137
August 25, 2025	11.34	11.36	11.36	11.36	11.34	119,862
August 22, 2025	11.07	11.5	11.5	11.5	11.07	7,880
August 21, 2025	11.12	11.08	11.08	11.12	11.08	9,009
August 20, 2025	11.14	11.14	11.14	11.14	11.14	10,202
August 19, 2025	11.21	11.15	11.15	11.21	11.1	6,136
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

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