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
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
November 19, 2025	28.94	28.94	28.94	28.94	28.94	0
November 18, 2025	28.88	28.68	28.68	28.88	28.64	2,238
November 17, 2025	29.36	29.36	29.36	29.36	29.36	1,546
November 14, 2025	29.15	28.8	28.8	29.15	28.8	10,681
November 13, 2025	29.87	29.5	29.5	29.87	29.5	566
November 12, 2025	30.04	30.04	30.04	30.04	30.04	748
November 11, 2025	29.99	29.99	29.99	29.99	29.99	15
November 10, 2025	29.9	29.86	29.86	29.9	29.86	4,862
November 07, 2025	29.38	29.38	29.38	29.38	29.38	0
November 06, 2025	30.04	29.95	29.95	30.04	29.95	7,472
November 05, 2025	29.98	29.98	29.98	29.98	29.98	62
November 04, 2025	30.28	30.33	30.33	30.33	30.28	2,977
November 03, 2025	30.28	30.48	30.48	30.48	30.28	2,115
October 31, 2025	30.21	30.21	30.21	30.21	30.21	0
October 30, 2025	30.27	30.28	30.28	30.28	30.24	209
October 29, 2025	30.3	30.3	30.3	30.3	30.3	0
October 28, 2025	30.3	30.3	30.3	30.3	30.3	0
October 27, 2025	30.3	30.3	30.3	30.3	30.3	1,430
October 24, 2025	29.95	29.95	29.95	29.95	29.95	134
October 23, 2025	29.76	29.76	29.76	29.76	29.76	0
October 22, 2025	29.98	29.98	29.98	29.98	29.98	20
October 21, 2025	29.7	29.7	29.7	29.7	29.7	188
October 20, 2025	29.61	29.61	29.61	29.61	29.61	1,943
October 17, 2025	28.99	28.99	28.99	28.99	28.99	263
October 16, 2025	29.65	29.65	29.65	29.65	29.65	0
October 15, 2025	29.65	29.65	29.65	29.65	29.65	0
October 14, 2025	29.41	29.41	29.41	29.41	29.41	3,670
October 13, 2025	29.46	29.55	29.55	29.6	29.46	2,642
October 10, 2025	30	29.7	29.7	30.05	29.7	1,317
October 09, 2025	30.02	30.02	30.02	30.02	30.02	0
October 08, 2025	29.84	29.84	29.84	29.84	29.84	10
October 07, 2025	29.85	29.78	29.78	29.85	29.73	134
October 06, 2025	29.88	29.96	29.96	29.96	29.88	507
October 03, 2025	29.74	29.7	29.7	29.74	29.7	740
October 02, 2025	29.68	29.68	29.68	29.76	29.68	22,442
October 01, 2025	29.12	29.38	29.38	29.38	29.12	2,037
September 30, 2025	29.31	29.25	29.25	29.31	29.25	838

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