Skip to main content
logo
UBS MSCI EM Socially Responsible UCITS ETF (BIT:MSRUSA)
Italy flag Italy · Delayed Price · Currency is EUR
19.04
+0.16 (0.83%)
Last updated: May 6, 2026, 10:38 AM CET

BIT:MSRUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202618.9919.0418.9619.04-0.83%5,059
May 5, 202618.5418.8618.5418.8818.882.24%16,411
May 4, 202618.4318.6318.3918.4718.471.98%37,614
Apr 30, 202618.0018.0817.9818.1118.111.04%7,995
Apr 29, 202617.9217.9217.9217.9217.920.35%-
Apr 28, 202618.0218.0217.9517.8617.86-0.33%370
Apr 27, 202617.9817.9917.9817.9217.92-0.42%824
Apr 24, 202618.0018.0018.0018.0018.000.91%-
Apr 23, 202617.7517.8417.7517.8417.84-1.11%700
Apr 22, 202617.9317.9317.9318.0418.041.25%80
Apr 21, 202617.8117.8117.8117.8117.810.55%-
Apr 20, 202617.7217.7217.7217.7217.72-0.70%-
Apr 17, 202617.5017.7717.5017.8417.842.11%3,804
Apr 16, 202617.4717.4717.4717.4717.470.92%-
Apr 15, 202617.2817.2817.2417.3117.310.62%982
Apr 14, 202617.1017.1917.0817.2117.211.96%14,733
Apr 13, 202616.8116.8116.8016.8816.88-0.20%7,365
Apr 10, 202616.8916.8916.8916.9116.911.25%10,676
Apr 9, 202616.6516.6516.6516.7016.70-0.87%150
Apr 8, 202616.9016.9716.8316.8516.855.87%3,319
Apr 7, 202616.0616.1416.0615.9115.91-0.44%5,493
Apr 2, 202615.7816.0515.7815.9815.98-1.02%24,799
Apr 1, 202616.0816.1016.0016.1516.152.76%45,540
Mar 31, 202615.5715.7615.5715.7115.71-0.58%560
Mar 30, 202615.7415.7415.7415.8115.81-0.03%150
Mar 27, 202615.8115.8115.8115.8115.81-0.94%-
Mar 26, 202616.0516.0516.0515.9615.96-2.44%155
Mar 25, 202616.3416.3616.3116.3616.362.17%941
Mar 24, 202616.0116.0515.8816.0116.01-0.41%1,358
Mar 23, 202615.6016.3815.6016.0816.080.89%19,270
Mar 20, 202616.2216.2215.9715.9415.94-1.80%801
Mar 19, 202616.2616.2716.1916.2316.23-1.37%12,765
Mar 18, 202616.7716.7916.4816.4516.45-0.89%26,638
Mar 17, 202616.4916.4916.4916.6016.601.17%4,255
Mar 16, 202616.3216.4916.2616.4116.412.03%2,638
Mar 13, 202616.0216.0816.0116.0816.080.10%8,373
Mar 12, 202616.3716.3916.0816.0716.07-1.66%22,653
Mar 11, 202616.3416.4416.2916.3416.34-0.56%18,808
Mar 10, 202616.3416.3516.2416.4316.432.30%16,030
Mar 9, 202615.6215.9615.6216.0616.060.31%22,668
Mar 6, 202616.3616.3615.9016.0116.010.08%9,063
Mar 5, 202616.2516.2615.9916.0016.00-2.03%4,084
Mar 4, 202615.9016.3515.9016.3316.331.24%16,506
Mar 3, 202616.4816.4815.9116.1316.13-4.68%1,915
Mar 2, 202616.9116.9916.8916.9216.92-1.65%4,961
Feb 27, 202617.2617.2617.1117.2117.21-0.39%6,860
Feb 26, 202617.4817.5117.1917.2817.28-0.45%18,895
Feb 25, 202617.2817.3317.2817.3517.350.57%6,664
Feb 24, 202617.0917.0917.0517.2617.261.84%3,000
Feb 23, 202616.9416.9416.9416.9416.94-0.53%-