UBS MSCI USA Socially Responsible UCITS ETF (LON:SRIA)
London · Delayed Price · Currency is GBP · Price in GBX 19.15
+0.34 (1.79%)
Last updated: Sep 7, 2026, 1:30 PM GMT
LON:SRIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,923.20 | 1,923.20 | 1,923.20 | 1,923.20 | 1,923.20 | 0.43% | - |
| Sep 21, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1.79% | - |
| Sep 18, 2026 | 1,881.40 | 1,881.40 | 1,881.40 | 1,881.40 | 1,881.40 | -0.40% | - |
| Sep 17, 2026 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0.88% | - |
| Sep 16, 2026 | 1,872.60 | 1,872.60 | 1,872.60 | 1,872.60 | 1,872.60 | 0.72% | - |
| Sep 15, 2026 | 1,859.20 | 1,859.20 | 1,859.20 | 1,859.20 | 1,859.20 | -0.17% | - |
| Sep 14, 2026 | 1,862.40 | 1,862.40 | 1,862.40 | 1,862.40 | 1,862.40 | -0.68% | - |
| Sep 11, 2026 | 1,875.20 | 1,875.20 | 1,875.20 | 1,875.20 | 1,875.20 | 0.56% | - |
| Sep 10, 2026 | 1,864.80 | 1,864.80 | 1,864.80 | 1,864.80 | 1,864.80 | -0.45% | 931 |
| Sep 9, 2026 | 1,873.20 | 1,873.20 | 1,873.20 | 1,873.20 | 1,873.20 | -0.75% | - |
| Sep 8, 2026 | 1,887.40 | 1,887.40 | 1,887.40 | 1,887.40 | 1,887.40 | 0.19% | - |
| Sep 7, 2026 | 1,883.60 | 1,883.80 | 1,883.60 | 1,883.80 | 1,883.80 | -0.34% | 852 |
| Sep 4, 2026 | 1,890.20 | 1,890.20 | 1,890.20 | 1,890.20 | 1,890.20 | -0.28% | - |
| Sep 3, 2026 | 1,883.60 | 1,883.60 | 1,883.60 | 1,895.60 | 1,895.60 | 0.53% | 1 |
| Sep 2, 2026 | 1,883.40 | 1,883.40 | 1,883.20 | 1,885.60 | 1,885.60 | 0.02% | 852 |
| Sep 1, 2026 | 1,885.20 | 1,885.20 | 1,885.20 | 1,885.20 | 1,885.20 | -1.85% | 3,664 |
| Aug 28, 2026 | 1,916.20 | 1,916.80 | 1,916.20 | 1,920.80 | 1,920.80 | 0.15% | 852 |
| Aug 27, 2026 | 1,908.80 | 1,908.80 | 1,908.80 | 1,918.00 | 1,918.00 | 1.15% | 852 |
| Aug 26, 2026 | 1,896.80 | 1,896.80 | 1,896.80 | 1,896.20 | 1,896.20 | 0.24% | 426 |
| Aug 25, 2026 | 1,891.60 | 1,891.60 | 1,891.60 | 1,891.60 | 1,891.60 | 0.42% | - |
| Aug 24, 2026 | 1,883.60 | 1,883.60 | 1,883.60 | 1,883.60 | 1,883.60 | -0.40% | - |
| Aug 21, 2026 | 1,891.20 | 1,891.20 | 1,891.20 | 1,891.20 | 1,891.20 | 0.30% | - |
| Aug 20, 2026 | 1,876.00 | 1,876.00 | 1,875.80 | 1,885.60 | 1,885.60 | -0.53% | 852 |
| Aug 19, 2026 | 1,895.60 | 1,895.60 | 1,895.60 | 1,895.60 | 1,895.60 | -0.12% | 426 |
| Aug 18, 2026 | 1,897.80 | 1,897.80 | 1,897.80 | 1,897.80 | 1,897.80 | -1.26% | - |
| Aug 17, 2026 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.07% | - |
| Aug 14, 2026 | 1,920.60 | 1,920.60 | 1,920.60 | 1,920.60 | 1,920.60 | -0.65% | - |
| Aug 13, 2026 | 1,933.20 | 1,933.20 | 1,933.20 | 1,933.20 | 1,933.20 | 0.42% | - |
| Aug 12, 2026 | 1,921.60 | 1,921.60 | 1,921.60 | 1,925.20 | 1,925.20 | 0.28% | 38,126 |
| Aug 11, 2026 | 1,919.80 | 1,919.80 | 1,919.80 | 1,919.80 | 1,919.80 | 0.04% | - |
| Aug 10, 2026 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | -0.14% | - |
| Aug 7, 2026 | 1,916.80 | 1,916.80 | 1,915.40 | 1,921.60 | 1,921.60 | 0.46% | 1,278 |
| Aug 6, 2026 | 1,909.20 | 1,909.20 | 1,909.20 | 1,912.80 | 1,912.80 | -0.06% | 426 |
| Aug 5, 2026 | 1,914.40 | 1,914.40 | 1,912.20 | 1,914.00 | 1,914.00 | 0.05% | 1,139 |
| Aug 4, 2026 | 1,895.40 | 1,904.00 | 1,895.20 | 1,913.00 | 1,913.00 | 2.32% | 3,242 |
| Aug 3, 2026 | 1,858.20 | 1,862.00 | 1,858.20 | 1,869.60 | 1,869.60 | 1.52% | 852 |
| Jul 31, 2026 | 1,841.60 | 1,841.60 | 1,841.60 | 1,841.60 | 1,841.60 | 0.56% | 1,459 |
| Jul 30, 2026 | 1,836.20 | 1,842.00 | 1,836.20 | 1,831.40 | 1,831.40 | -0.28% | 1,960 |
| Jul 29, 2026 | 1,836.60 | 1,836.60 | 1,836.60 | 1,836.60 | 1,836.60 | -1.02% | - |
| Jul 28, 2026 | 1,847.20 | 1,847.20 | 1,846.80 | 1,855.60 | 1,855.60 | 0.81% | 980 |
| Jul 27, 2026 | 1,840.60 | 1,840.60 | 1,840.60 | 1,840.60 | 1,840.60 | -0.51% | - |
| Jul 24, 2026 | 1,850.10 | 1,850.10 | 1,850.10 | 1,850.10 | 1,850.10 | 0.25% | - |
| Jul 23, 2026 | 1,868.00 | 1,868.00 | 1,867.60 | 1,845.40 | 1,845.40 | -1.33% | 980 |
| Jul 22, 2026 | 1,870.20 | 1,870.20 | 1,870.20 | 1,870.20 | 1,870.20 | 0.25% | - |
| Jul 21, 2026 | 1,864.60 | 1,864.60 | 1,862.00 | 1,865.60 | 1,865.60 | 0.68% | 980 |
| Jul 20, 2026 | 1,855.80 | 1,856.80 | 1,855.20 | 1,853.00 | 1,853.00 | 0.34% | 1,960 |
| Jul 17, 2026 | 1,848.80 | 1,854.40 | 1,848.80 | 1,846.80 | 1,846.80 | -1.00% | 1,960 |
| Jul 16, 2026 | 1,865.40 | 1,865.40 | 1,865.40 | 1,865.40 | 1,865.40 | -0.22% | - |
| Jul 15, 2026 | 1,899.60 | 1,899.60 | 1,899.00 | 1,869.60 | 1,869.60 | -1.74% | 980 |
| Jul 14, 2026 | 1,896.20 | 1,896.20 | 1,896.20 | 1,902.80 | 1,902.80 | 0.15% | 490 |