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
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
September 29, 2025	29.32	29.32	29.32	29.32	29.32	735
September 26, 2025	29.07	29.07	29.07	29.07	29.07	458
September 25, 2025	29.07	29.07	29.07	29.07	29.07	0
September 24, 2025	29.11	29.11	29.11	29.11	29.11	0
September 23, 2025	29.23	29.26	29.26	29.26	29.23	976
September 22, 2025	29.2	29.2	29.2	29.2	29.2	192
September 19, 2025	29.1	29.1	29.1	29.1	29.1	0
September 18, 2025	28.65	28.69	28.69	28.69	28.65	58,901
September 17, 2025	28.65	28.69	28.69	28.69	28.65	16,197
September 16, 2025	28.8	28.7	28.7	28.8	28.7	1,359
September 15, 2025	28.97	29	29	29	28.97	284
September 12, 2025	28.87	28.87	28.87	28.87	28.87	0
September 11, 2025	28.79	28.79	28.79	28.79	28.79	0
September 10, 2025	28.71	28.71	28.71	28.71	28.71	1,044
September 09, 2025	28.55	28.55	28.55	28.55	28.55	140
September 08, 2025	28.51	28.51	28.51	28.51	28.51	0
September 05, 2025	28.51	28.51	28.51	28.51	28.51	0
September 04, 2025	28.67	28.67	28.67	28.67	28.67	2
September 03, 2025	28.5	28.56	28.56	28.56	28.5	50
September 02, 2025	28.64	28.64	28.64	28.64	28.64	48
September 01, 2025	28.68	28.68	28.68	28.68	28.68	56
August 29, 2025	28.88	28.88	28.88	28.88	28.88	0
August 28, 2025	28.92	28.88	28.88	28.92	28.88	28
August 27, 2025	28.89	28.89	28.89	28.89	28.89	68
August 26, 2025	28.92	28.92	28.92	28.92	28.92	74
August 25, 2025	29.03	29.03	29.03	29.03	29.03	136
August 22, 2025	29.01	29.01	29.01	29.01	29.01	0
August 21, 2025	28.79	28.79	28.79	28.79	28.79	0
August 20, 2025	28.65	28.65	28.65	28.65	28.65	400
August 19, 2025	28.86	28.95	28.95	28.95	28.86	92

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