UBS MSCI EM ex China Socially Responsible UCITS ETF (ETR:AW1J)
Germany · Delayed Price · Currency is EUR 10.01
+0.12 (1.17%)
At close: Sep 22, 2026
ETR:AW1J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.86 | 10.01 | 9.86 | 10.01 | 10.01 | 1.17% | 5,968 |
| Sep 21, 2026 | 9.84 | 9.89 | 9.82 | 9.89 | 9.89 | 3.32% | 764 |
| Sep 18, 2026 | 9.65 | 9.65 | 9.58 | 9.58 | 9.58 | -0.10% | 981 |
| Sep 17, 2026 | 9.45 | 9.59 | 9.45 | 9.59 | 9.59 | 0.46% | 1,731 |
| Sep 16, 2026 | 9.51 | 9.54 | 9.47 | 9.54 | 9.54 | 2.31% | 10 |
| Sep 15, 2026 | 9.38 | 9.38 | 9.33 | 9.33 | 9.33 | -0.80% | 4,959 |
| Sep 14, 2026 | 9.48 | 9.48 | 9.35 | 9.40 | 9.40 | -2.40% | 959 |
| Sep 11, 2026 | 9.54 | 9.64 | 9.54 | 9.63 | 9.63 | 1.50% | 9,940 |
| Sep 10, 2026 | 9.65 | 9.65 | 9.49 | 9.49 | 9.49 | -1.93% | 22,425 |
| Sep 9, 2026 | 9.70 | 9.70 | 9.66 | 9.68 | 9.68 | -0.41% | 289 |
| Sep 8, 2026 | 9.67 | 9.72 | 9.64 | 9.72 | 9.72 | 0.09% | 8,604 |
| Sep 7, 2026 | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | 0.31% | 12 |
| Sep 4, 2026 | 9.46 | 9.68 | 9.46 | 9.68 | 9.68 | 2.66% | 2,908 |
| Sep 3, 2026 | 9.35 | 9.43 | 9.35 | 9.43 | 9.43 | 0.74% | 197 |
| Sep 2, 2026 | 9.31 | 9.36 | 9.27 | 9.36 | 9.36 | -0.93% | 540 |
| Sep 1, 2026 | 9.54 | 9.54 | 9.43 | 9.45 | 9.45 | 1.82% | 312 |
| Aug 31, 2026 | 9.41 | 9.41 | 9.28 | 9.28 | 9.28 | -1.42% | 185 |
| Aug 28, 2026 | 9.44 | 9.44 | 9.38 | 9.41 | 9.41 | 1.06% | 581 |
| Aug 27, 2026 | 9.32 | 9.34 | 9.31 | 9.31 | 9.31 | 0.82% | 110 |
| Aug 26, 2026 | 9.26 | 9.28 | 9.24 | 9.24 | 9.24 | 1.17% | 279 |
| Aug 25, 2026 | 9.15 | 9.17 | 9.13 | 9.13 | 9.13 | 0.86% | - |
| Aug 24, 2026 | 9.11 | 9.14 | 9.03 | 9.05 | 9.05 | -0.33% | 8,622 |
| Aug 21, 2026 | 9.07 | 9.12 | 9.07 | 9.08 | 9.08 | 0.80% | 3,898 |
| Aug 20, 2026 | 9.07 | 9.07 | 9.00 | 9.01 | 9.01 | -1.24% | 3,059 |
| Aug 19, 2026 | 9.13 | 9.15 | 9.12 | 9.12 | 9.12 | 0.57% | 3,089 |
| Aug 18, 2026 | 9.23 | 9.23 | 9.07 | 9.07 | 9.07 | -4.47% | 4,262 |
| Aug 17, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1.53% | 2,542 |
| Aug 14, 2026 | 9.40 | 9.44 | 9.35 | 9.35 | 9.35 | -1.05% | 2,367 |
| Aug 13, 2026 | 9.38 | 9.45 | 9.36 | 9.45 | 9.45 | 2.00% | - |
| Aug 12, 2026 | 9.18 | 9.27 | 9.18 | 9.27 | 9.27 | 1.26% | - |
| Aug 11, 2026 | 9.12 | 9.18 | 9.12 | 9.15 | 9.15 | 0.09% | 1,912 |
| Aug 10, 2026 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | 0.23% | 436 |
| Aug 7, 2026 | 9.07 | 9.20 | 9.07 | 9.12 | 9.12 | -0.62% | 2,549 |
| Aug 6, 2026 | 9.02 | 9.18 | 9.01 | 9.18 | 9.18 | 0.15% | 754 |
| Aug 5, 2026 | 9.18 | 9.18 | 9.12 | 9.17 | 9.17 | -0.08% | - |
| Aug 4, 2026 | 8.96 | 9.17 | 8.96 | 9.17 | 9.17 | 3.87% | - |
| Aug 3, 2026 | 8.90 | 8.90 | 8.80 | 8.83 | 8.83 | 1.79% | - |
| Jul 31, 2026 | 8.90 | 8.91 | 8.68 | 8.68 | 8.68 | 0.93% | 3,009 |
| Jul 30, 2026 | 8.31 | 8.60 | 8.31 | 8.60 | 8.60 | 3.07% | - |
| Jul 29, 2026 | 8.53 | 8.53 | 8.34 | 8.34 | 8.34 | -3.49% | 885 |
| Jul 28, 2026 | 8.58 | 8.64 | 8.56 | 8.64 | 8.64 | -1.97% | - |
| Jul 27, 2026 | 9.00 | 9.03 | 8.82 | 8.82 | 8.82 | -1.37% | 3,542 |
| Jul 24, 2026 | 8.93 | 9.01 | 8.90 | 8.94 | 8.94 | -0.42% | 389 |
| Jul 23, 2026 | 9.14 | 9.16 | 8.98 | 8.98 | 8.98 | -1.56% | 581 |
| Jul 22, 2026 | 9.02 | 9.12 | 9.02 | 9.12 | 9.12 | 0.31% | 229 |
| Jul 21, 2026 | 9.01 | 9.09 | 9.01 | 9.09 | 9.09 | 2.85% | 649 |
| Jul 20, 2026 | 8.77 | 8.87 | 8.67 | 8.84 | 8.84 | 0.14% | 950 |
| Jul 17, 2026 | 8.76 | 8.83 | 8.67 | 8.83 | 8.83 | -1.98% | 5,182 |
| Jul 16, 2026 | 9.04 | 9.04 | 8.99 | 9.00 | 9.00 | -1.30% | 2,859 |
| Jul 15, 2026 | 9.26 | 9.26 | 9.11 | 9.12 | 9.12 | -0.19% | 1,246 |