Canada markets open in 4 hours 24 minutes

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

Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
9.61-0.04 (-0.46%)
As of 09:44AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20249.629.629.609.619.618,482
Jul 01, 20249.769.769.669.669.664,784
Jun 28, 20249.719.719.679.709.708,392
Jun 27, 20249.639.639.629.629.6212,787
Jun 26, 20249.669.689.599.609.605,921
Jun 25, 20249.739.739.689.689.6823,372
Jun 24, 20249.779.779.779.779.77707
Jun 21, 20249.629.639.579.639.635,880
Jun 20, 20249.709.709.679.679.675,993
Jun 19, 20249.699.719.699.719.7116,689
Jun 18, 20249.669.669.659.659.654,146
Jun 17, 20249.629.629.569.569.562,474
Jun 14, 20249.669.669.599.599.599,064
Jun 13, 20249.729.729.669.669.666,055
Jun 12, 20249.679.729.679.709.704,754
Jun 11, 20249.719.719.659.659.6542,019
Jun 10, 20249.679.739.669.669.6614,787
Jun 07, 20249.859.859.789.789.783,085
Jun 06, 20249.889.909.849.849.847,362
Jun 05, 20249.809.859.789.829.826,594
Jun 04, 20249.909.949.829.829.8211,421
Jun 03, 20249.989.999.899.899.899,065
May 31, 20249.859.859.849.859.851,559
May 30, 20249.759.819.759.819.816,310
May 29, 20249.839.839.819.819.815,665
May 28, 20249.8910.009.8910.0010.00792
May 27, 20249.929.979.929.979.973,203
May 24, 20249.799.919.799.919.915,666
May 23, 20249.9510.019.939.939.9315,939
May 22, 202410.0010.009.949.949.9415,701
May 21, 202410.0010.0010.0010.0010.001,592
May 17, 202410.0010.089.9810.0710.079,038
May 16, 202410.0810.0810.0810.0810.082,768
May 15, 202410.0110.0910.0010.0910.098,144
May 14, 20249.9210.019.9210.0010.009,884
May 13, 20249.929.979.919.939.9314,854
May 10, 20249.919.989.919.949.944,222
May 08, 20249.819.859.749.809.8018,606
May 07, 20249.819.889.819.879.879,050
May 06, 20249.739.769.739.759.759,093
May 03, 20249.669.739.629.739.732,051
May 02, 20249.639.649.559.599.5973,068
Apr 30, 20249.669.689.639.649.6432,690
Apr 29, 20249.659.659.619.659.651,976
Apr 26, 20249.589.589.589.589.584,624
Apr 25, 20249.619.619.609.609.606,855
Apr 24, 20249.639.689.589.639.637,741
Apr 23, 20249.559.649.559.649.64451,473
Apr 22, 20249.449.519.409.409.4011,167
Apr 19, 20249.479.479.399.409.406,945
Apr 18, 20249.429.479.409.479.471,279
Apr 17, 20249.539.539.539.539.5311,170
Apr 16, 20249.539.539.379.389.3828,264
Apr 15, 20249.709.709.589.589.5813,972
Apr 12, 20249.769.769.769.769.76167
Apr 11, 20249.839.839.839.839.83990
Apr 10, 20249.9510.059.759.759.7558,147
Apr 09, 202410.0310.039.909.909.907,154
Apr 08, 20249.929.929.929.929.925,505
Apr 05, 20249.919.939.849.939.9323,912
Apr 04, 202410.0310.159.989.989.984,399
Apr 03, 20249.939.939.839.839.836,239
Apr 02, 202410.0110.069.869.939.936,795
Mar 28, 20249.9810.139.9810.1310.135,564
Mar 27, 20249.9910.029.899.949.9410,431
Mar 26, 20249.989.989.989.989.981,634
Mar 25, 20249.989.989.889.939.936,359
Mar 22, 202410.0310.039.989.989.982,624
Mar 21, 202410.0210.029.899.899.892,408
Mar 20, 20249.789.789.789.789.787,209
Mar 19, 20249.789.789.689.689.689,391
Mar 18, 20249.759.759.759.759.7510,200
Mar 15, 20249.789.809.739.809.806,982
Mar 14, 20249.929.929.929.929.923,873
Mar 13, 20249.939.939.849.849.8416,517
Mar 12, 20249.819.889.819.889.8810,112
Mar 11, 20249.899.899.849.849.845,543
Mar 08, 20249.819.979.819.909.9034,208
Mar 07, 202410.0510.059.709.909.90113,976
Mar 06, 20249.799.849.739.849.8421,464
Mar 05, 20249.769.769.689.749.749,218
Mar 04, 20249.669.789.669.779.774,553
Mar 01, 20249.689.689.689.689.683,693
Feb 29, 20249.659.669.609.669.665,041
Feb 28, 20249.649.679.609.679.67281,627
Feb 27, 20249.669.669.619.619.612,640
Feb 26, 20249.649.679.579.579.5711,404
Feb 23, 20249.559.629.519.569.565,650
Feb 22, 20249.529.639.529.609.604,315
Feb 21, 20249.529.559.479.559.553,245
Feb 20, 20249.609.609.569.589.587,003
Feb 19, 20249.549.549.539.539.533,846
Feb 16, 20249.699.699.609.609.6011,030
Feb 15, 20249.569.569.549.549.547,744
Feb 14, 20249.359.469.359.459.454,425
Feb 13, 20249.649.649.409.409.402,872
Feb 12, 20249.489.659.489.659.6516,894
Feb 09, 20249.419.529.419.439.4357,084
Feb 08, 20249.449.449.349.389.3820,746
Feb 07, 20249.439.439.359.359.3517,633
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...