UBS MSCI ACWI SF UCITS ETF (SWX:ACGUKD)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 282.45
0.00 (0.00%)
Last updated: Jan 19, 2024, 1:46 PM CET
SWX:ACGUKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | 0.39% | - |
| Sep 21, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 1.15% | - |
| Sep 18, 2026 | 282.45 | 282.45 | 282.45 | 282.45 | 282.45 | - | 3 |
| Sep 17, 2026 | 282.45 | 282.45 | 282.45 | 282.45 | 282.45 | 0.20% | - |
| Sep 16, 2026 | 281.25 | 282.05 | 280.60 | 281.90 | 281.90 | 0.25% | 355 |
| Sep 15, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | -0.41% | - |
| Sep 14, 2026 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | -0.30% | - |
| Sep 11, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 0.30% | - |
| Sep 10, 2026 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | -0.42% | - |
| Sep 9, 2026 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | -0.54% | 10 |
| Sep 8, 2026 | 285.90 | 285.90 | 284.05 | 285.10 | 285.10 | -0.49% | 183 |
| Sep 7, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - | - |
| Sep 4, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 1.02% | 370 |
| Sep 3, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | 0.78% | 15 |
| Sep 2, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | -1.05% | 20 |
| Sep 1, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | -0.26% | - |
| Aug 31, 2026 | 285.15 | 285.15 | 285.15 | 285.15 | 285.15 | -0.45% | - |
| Aug 28, 2026 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | 0.49% | - |
| Aug 27, 2026 | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | - | - |
| Aug 26, 2026 | 284.75 | 285.05 | 284.70 | 285.05 | 285.05 | -0.07% | 610 |
| Aug 25, 2026 | 284.10 | 285.25 | 284.10 | 285.25 | 285.25 | 0.81% | 46 |
| Aug 24, 2026 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | -0.35% | 17 |
| Aug 21, 2026 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | 0.04% | 21 |
| Aug 20, 2026 | 283.40 | 283.85 | 283.40 | 283.85 | 283.85 | -0.44% | 57 |
| Aug 19, 2026 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | 0.28% | 146 |
| Aug 18, 2026 | 285.15 | 285.15 | 284.10 | 284.30 | 284.30 | -1.01% | 2,150 |
| Aug 17, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - | - |
| Aug 14, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - | 27 |
| Aug 13, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 0.27% | - |
| Aug 12, 2026 | 288.55 | 288.55 | 288.40 | 288.40 | 286.42 | 0.03% | 384 |
| Aug 11, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 286.32 | - | 80 |
| Aug 10, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 286.32 | 0.26% | 154 |
| Aug 7, 2026 | 287.10 | 287.55 | 287.10 | 287.55 | 285.57 | 0.24% | 24 |
| Aug 6, 2026 | 286.85 | 286.85 | 286.85 | 286.85 | 284.88 | -0.50% | 100 |
| Aug 5, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 286.32 | 0.77% | 50 |
| Aug 4, 2026 | 284.50 | 286.10 | 284.50 | 286.10 | 284.13 | 1.76% | 1,703 |
| Aug 3, 2026 | 279.80 | 281.25 | 279.80 | 281.15 | 279.22 | 0.81% | 206 |
| Jul 31, 2026 | 277.30 | 278.90 | 277.30 | 278.90 | 276.98 | 0.76% | 169 |
| Jul 30, 2026 | 276.10 | 277.15 | 276.10 | 276.80 | 274.90 | 0.56% | 113 |
| Jul 29, 2026 | 277.85 | 277.85 | 275.25 | 275.25 | 273.36 | -0.78% | 1,666 |
| Jul 28, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 275.49 | - | - |
| Jul 27, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 275.49 | - | - |
| Jul 24, 2026 | 277.55 | 277.55 | 277.40 | 277.40 | 275.49 | -0.02% | 31 |
| Jul 23, 2026 | 279.40 | 280.20 | 277.45 | 277.45 | 275.54 | -1.23% | 1,144 |
| Jul 22, 2026 | 280.15 | 280.90 | 280.15 | 280.90 | 278.97 | 0.52% | 2,254 |
| Jul 21, 2026 | 278.50 | 279.45 | 278.45 | 279.45 | 277.53 | 0.81% | 411 |
| Jul 20, 2026 | 277.50 | 279.45 | 277.20 | 277.20 | 275.30 | -0.14% | 258 |
| Jul 17, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 275.69 | -0.84% | 3 |
| Jul 16, 2026 | 279.95 | 279.95 | 279.95 | 279.95 | 278.03 | -0.32% | 84 |
| Jul 15, 2026 | 280.85 | 280.85 | 280.85 | 280.85 | 278.92 | - | 140 |