UBS MSCI World Socially Responsible UCITS ETF USD acc - WSRUS.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.65	29.57	29.57	29.65	29.57	1,550
February 19, 2026	29.56	29.56	29.56	29.56	29.56	0
February 18, 2026	29.67	29.67	29.67	29.67	29.67	0
February 17, 2026	29.35	29.35	29.35	29.35	29.35	4,260
February 16, 2026	29.51	29.48	29.48	29.55	29.48	349
February 13, 2026	29.47	29.47	29.47	29.47	29.47	0
February 12, 2026	29.6	29.6	29.6	29.6	29.6	344
February 11, 2026	29.67	29.67	29.67	29.67	29.67	0
February 10, 2026	29.5	29.5	29.5	29.5	29.5	260
February 09, 2026	29.63	29.6	29.6	29.63	29.6	824
February 06, 2026	29.29	29.5	29.5	29.5	29.29	591
February 05, 2026	29.06	29.06	29.06	29.06	29.06	44
February 04, 2026	29.5	29.43	29.43	29.51	29.4	4,559
February 03, 2026	30.09	29.83	29.83	30.09	29.83	652
February 02, 2026	29.48	30.1	30.1	30.1	29.48	522
January 30, 2026	29.51	29.64	29.64	29.64	29.51	1,773
January 29, 2026	29.56	29.42	29.42	29.64	29.42	14,985
January 28, 2026	30.02	30.05	30.05	30.09	30.02	301
January 27, 2026	30.18	30.18	30.18	30.18	30.18	793
January 26, 2026	30.22	30.15	30.15	30.22	30.12	522
January 23, 2026	30.53	30.6	30.6	30.6	30.53	8,215
January 22, 2026	30.75	30.64	30.64	30.75	30.6	4,619
January 21, 2026	30.25	30.42	30.42	30.42	30	1,386
January 20, 2026	30.12	30.08	30.08	30.12	30.07	7,165
January 19, 2026	30.63	30.5	30.5	30.63	30.5	14,270
January 16, 2026	31.13	31.13	31.13	31.13	31.13	210
January 15, 2026	31	31.25	31.25	31.25	31	1,205
January 14, 2026	30.94	30.94	30.94	30.94	30.94	190
January 13, 2026	30.88	30.88	30.88	30.88	30.88	3,020
January 12, 2026	30.86	30.86	30.86	30.86	30.86	0
January 09, 2026	30.71	30.9	30.9	30.9	30.71	38,409
January 08, 2026	30.47	30.47	30.47	30.47	30.47	939
January 07, 2026	30.66	30.66	30.66	30.66	30.66	0
January 06, 2026	30.35	30.5	30.5	30.5	30.33	990
January 05, 2026	30.25	30.42	30.42	30.42	30.11	589
December 30, 2025	30.06	30.06	30.06	30.06	30.06	264
December 29, 2025	30.11	30.08	30.08	30.15	30.08	2,613
December 23, 2025	30.05	30.08	30.08	30.08	30	674
December 19, 2025	30.05	30.05	30.05	30.05	30.05	0
December 18, 2025	29.99	29.99	29.99	29.99	29.99	0
December 17, 2025	30.04	30.04	30.04	30.04	30.04	204
December 16, 2025	29.93	29.92	29.92	29.93	29.92	2,836
December 15, 2025	30.04	30.04	30.04	30.04	30.04	300
December 12, 2025	30.18	30.18	30.18	30.18	30.18	230
December 11, 2025	29.98	29.98	29.98	29.98	29.98	0
December 10, 2025	30.06	30.06	30.06	30.06	30.06	0
December 09, 2025	30.27	30.28	30.28	30.28	30.27	200
December 08, 2025	30.27	30.28	30.28	30.28	30.27	890
December 05, 2025	30.19	30.15	30.15	30.19	30.15	24
December 04, 2025	30.1	30.1	30.1	30.1	30.1	0
December 03, 2025	29.86	29.86	29.86	29.86	29.86	1,063
December 02, 2025	29.82	29.85	29.85	29.85	29.82	154
December 01, 2025	29.53	29.53	29.53	29.53	29.53	400
November 28, 2025	29.78	29.87	29.87	29.89	29.78	375
November 27, 2025	29.73	29.78	29.78	29.78	29.73	30
November 26, 2025	29.73	29.73	29.73	29.73	29.73	0
November 25, 2025	29.3	29.36	29.36	29.36	29.3	407
November 24, 2025	29.17	29.17	29.17	29.17	29.17	416
November 21, 2025	28.76	28.76	28.76	28.76	28.76	120
November 20, 2025	28.68	28.68	28.68	28.68	28.68	170

UBS MSCI World Socially Responsible UCITS ETF USD acc (WSRUS.SW) SIX