UBS Core MSCI World UCITS ETF (BIT:WRDE)
Italy · Delayed Price · Currency is EUR 4.738
-0.010 (-0.20%)
At close: Apr 2, 2026
BIT:WRDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | -0.19% | 80,952 |
| Apr 1, 2026 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | 2.50% | 215,931 |
| Mar 31, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 0.67% | 28,947 |
| Mar 30, 2026 | 4.58 | 4.62 | 4.58 | 4.60 | 4.60 | -0.07% | 37,289 |
| Mar 27, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -1.48% | 64,938 |
| Mar 26, 2026 | 4.69 | 4.71 | 4.68 | 4.67 | 4.67 | -1.14% | 14,229 |
| Mar 25, 2026 | 4.73 | 4.75 | 4.73 | 4.73 | 4.73 | 0.51% | 28,917 |
| Mar 24, 2026 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 0.41% | 4,069 |
| Mar 23, 2026 | 4.60 | 4.75 | 4.58 | 4.68 | 4.68 | 0.28% | 32,064 |
| Mar 20, 2026 | 4.72 | 4.72 | 4.66 | 4.67 | 4.67 | -0.74% | 18,889 |
| Mar 19, 2026 | 4.73 | 4.73 | 4.69 | 4.71 | 4.71 | -1.63% | 40,752 |
| Mar 18, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -0.60% | 38,971 |
| Mar 17, 2026 | 4.79 | 4.79 | 4.78 | 4.81 | 4.81 | 0.61% | 11,760 |
| Mar 16, 2026 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 0.53% | 3,006 |
| Mar 13, 2026 | 4.75 | 4.81 | 4.75 | 4.76 | 4.76 | -0.69% | 303,566 |
| Mar 12, 2026 | 4.81 | 4.83 | 4.79 | 4.79 | 4.79 | -0.87% | 29,924 |
| Mar 11, 2026 | 4.83 | 4.86 | 4.82 | 4.83 | 4.83 | -0.86% | 295,648 |
| Mar 10, 2026 | 4.88 | 4.88 | 4.84 | 4.88 | 4.87 | 1.58% | 5,909 |
| Mar 9, 2026 | 4.74 | 4.78 | 4.74 | 4.80 | 4.80 | -0.44% | 20,402 |
| Mar 6, 2026 | 4.89 | 4.89 | 4.83 | 4.82 | 4.82 | -0.88% | 11,808 |
| Mar 5, 2026 | 4.90 | 4.91 | 4.88 | 4.86 | 4.86 | -1.02% | 8,232 |
| Mar 4, 2026 | 4.86 | 4.93 | 4.86 | 4.91 | 4.91 | 1.38% | 22,094 |
| Mar 3, 2026 | 4.89 | 4.89 | 4.80 | 4.85 | 4.85 | -1.72% | 24,659 |
| Mar 2, 2026 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | -0.68% | 85,740 |
| Feb 27, 2026 | 4.99 | 4.99 | 4.95 | 4.97 | 4.96 | -0.24% | 18,707 |
| Feb 26, 2026 | 5.01 | 5.05 | 4.98 | 4.98 | 4.98 | -0.30% | 2,499 |
| Feb 25, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 0.97% | 2,386 |
| Feb 24, 2026 | 4.93 | 4.95 | 4.91 | 4.94 | 4.94 | 0.26% | 88,627 |
| Feb 23, 2026 | 4.96 | 4.97 | 4.93 | 4.93 | 4.93 | -0.64% | 114,092 |
| Feb 20, 2026 | 4.95 | 4.96 | 4.94 | 4.96 | 4.96 | 0.49% | 4,353 |
| Feb 19, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.94 | -0.46% | 8,124 |
| Feb 18, 2026 | 4.95 | 4.96 | 4.77 | 4.96 | 4.96 | 0.98% | 495,715 |
| Feb 17, 2026 | 4.89 | 4.89 | 4.89 | 4.91 | 4.91 | 0.08% | 1,038 |
| Feb 16, 2026 | 4.93 | 4.93 | 4.92 | 4.91 | 4.91 | -0.26% | 38,452 |
| Feb 13, 2026 | 4.91 | 4.91 | 4.90 | 4.92 | 4.92 | -0.04% | 22,729 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.92 | -0.97% | 22,267 |
| Feb 11, 2026 | 4.98 | 4.99 | 4.97 | 4.97 | 4.97 | -0.30% | 20,968 |
| Feb 10, 2026 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | 0.22% | 61,039 |
| Feb 9, 2026 | 4.96 | 4.96 | 4.94 | 4.98 | 4.98 | 1.08% | 23,477 |
| Feb 6, 2026 | 4.87 | 4.90 | 4.87 | 4.92 | 4.92 | 1.07% | 14,223 |
| Feb 5, 2026 | 4.92 | 4.92 | 4.91 | 4.87 | 4.87 | -0.98% | 11,830 |
| Feb 4, 2026 | 4.93 | 4.95 | 4.92 | 4.92 | 4.92 | -0.32% | 284,671 |
| Feb 3, 2026 | 4.98 | 4.98 | 4.96 | 4.94 | 4.94 | -0.46% | 24,193 |
| Feb 2, 2026 | 4.89 | 4.95 | 4.89 | 4.96 | 4.96 | 0.69% | 16,319 |
| Jan 30, 2026 | 4.92 | 4.92 | 4.90 | 4.93 | 4.93 | 0.31% | 13,417 |
| Jan 29, 2026 | 4.97 | 5.02 | 4.90 | 4.91 | 4.91 | -0.89% | 122,544 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.96 | 4.95 | 4.95 | -0.22% | 51,942 |
| Jan 27, 2026 | 4.95 | 4.96 | 4.95 | 4.97 | 4.96 | 0.45% | 12,026 |
| Jan 26, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.30% | 17,000 |
| Jan 23, 2026 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | -0.10% | 9,758 |