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
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
August 18, 2025	28.94	28.94	28.94	28.94	28.94	0
August 15, 2025	29.02	29.02	29.02	29.02	29.02	86
August 14, 2025	28.75	28.75	28.75	28.75	28.75	162
August 13, 2025	28.89	28.89	28.89	28.89	28.89	0
August 12, 2025	28.75	28.75	28.75	28.75	28.75	6
August 11, 2025	28.77	28.79	28.79	28.79	28.77	4
August 08, 2025	28.63	28.64	28.64	28.65	28.63	532
August 07, 2025	28.49	28.49	28.49	28.49	28.49	0
August 06, 2025	28.4	28.4	28.4	28.4	28.4	12
August 05, 2025	28.68	28.68	28.68	28.68	28.68	12
August 04, 2025	28.26	28.48	28.48	28.48	28.26	1,939
July 31, 2025	29.02	29	29	29.1	29	1,854
July 30, 2025	28.79	28.92	28.92	28.93	28.79	1,848
July 29, 2025	28.78	28.78	28.78	28.78	28.78	600
July 28, 2025	28.78	28.78	28.78	28.78	28.78	336
July 25, 2025	28.57	28.57	28.57	28.57	28.57	0
July 24, 2025	28.5	28.5	28.5	28.5	28.5	100
July 23, 2025	28.39	28.39	28.39	28.39	28.39	0
July 22, 2025	28.13	28.13	28.13	28.13	28.13	0
July 21, 2025	28.42	28.42	28.42	28.42	28.42	128
July 18, 2025	28.48	28.38	28.38	28.48	28.38	875
July 17, 2025	28.54	28.54	28.54	28.54	28.54	14
July 16, 2025	27.77	27.77	27.77	27.77	27.77	0
July 15, 2025	28.17	28.16	28.16	28.17	28.16	1,519
July 14, 2025	27.97	27.97	27.97	27.97	27.97	1,097
July 11, 2025	28.1	28.1	28.1	28.1	28.1	180
July 10, 2025	28.26	28.26	28.26	28.26	28.26	0
July 09, 2025	28.03	28.03	28.03	28.03	28.03	0
July 08, 2025	28.08	28.08	28.08	28.08	28.08	0
July 07, 2025	28.08	28.08	28.08	28.08	28.08	0

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