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
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
November 20, 2025	11.19	11.29	11.29	11.29	11.19	6,275
November 19, 2025	11.19	11.13	11.13	11.19	11.12	16,190
November 18, 2025	11.12	11.07	11.07	11.12	11.07	8,190
November 17, 2025	11.37	11.35	11.35	11.41	11.35	6,909
November 14, 2025	11.33	11.36	11.36	11.38	11.3	27,645
November 13, 2025	11.63	11.58	11.58	11.63	11.58	8,661
November 12, 2025	11.59	11.55	11.55	11.59	11.53	20,816
November 11, 2025	11.44	11.47	11.47	11.49	11.44	2,284
November 10, 2025	11.44	11.47	11.47	11.49	11.44	26,158
November 07, 2025	11.29	11.24	11.24	11.29	11.24	9,317
November 06, 2025	11.4	11.28	11.28	11.4	11.28	23,784
November 05, 2025	11.28	11.3	11.3	11.3	11.28	9,807
November 04, 2025	11.35	11.26	11.26	11.35	11.26	3,044
November 03, 2025	11.41	11.35	11.35	11.41	11.35	12,277
October 31, 2025	11.39	11.48	11.48	11.48	11.35	7,980
October 30, 2025	11.51	11.42	11.42	11.51	11.42	18,542
October 29, 2025	11.53	11.55	11.55	11.55	11.51	2,272
October 28, 2025	11.62	11.56	11.56	11.62	11.56	7,989
October 27, 2025	11.7	11.65	11.65	11.7	11.65	4,012
October 24, 2025	11.69	11.66	11.66	11.69	11.56	21,112
October 23, 2025	11.45	11.59	11.59	11.59	11.43	23,080
October 22, 2025	11.37	11.44	11.44	11.46	11.37	5,629
October 21, 2025	11.44	11.47	11.47	11.47	11.42	9,435
October 20, 2025	11.37	11.42	11.42	11.46	11.37	10,282
October 17, 2025	11.31	11.31	11.31	11.31	11.25	11,919
October 16, 2025	11.54	11.42	11.42	11.54	11.42	16,450
October 15, 2025	11.48	11.45	11.45	11.48	11.45	12,632
October 14, 2025	11.26	11.32	11.32	11.32	11.16	8,429
October 13, 2025	11.34	11.26	11.26	11.34	11.17	9,284
October 10, 2025	11.41	11.32	11.32	11.41	11.31	8,405
October 09, 2025	11.48	11.5	11.5	11.5	11.48	6,761
October 08, 2025	11.4	11.46	11.46	11.46	11.4	15,658
October 07, 2025	11.58	11.48	11.48	11.58	11.48	7,322
October 06, 2025	11.64	11.52	11.52	11.64	11.52	2,147
October 03, 2025	11.53	11.59	11.59	11.63	11.53	8,949
October 02, 2025	11.47	11.5	11.5	11.51	11.47	5,634
October 01, 2025	11.34	11.44	11.44	11.44	11.34	441,676
September 30, 2025	11.44	11.35	11.35	11.44	11.34	14,774
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

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