UBS MSCI ACWI SF UCITS ETF (SWX:ACWIA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 265.95
-2.40 (-0.89%)
At close: Sep 23, 2026
SWX:ACWIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 267.95 | 268.05 | 265.70 | 265.95 | 265.95 | -0.89% | 2,501 |
| Sep 22, 2026 | 268.10 | 268.85 | 266.90 | 268.35 | 268.35 | 0.52% | 6,182 |
| Sep 21, 2026 | 265.65 | 266.95 | 265.65 | 266.95 | 266.95 | 1.31% | 1,040 |
| Sep 18, 2026 | 265.10 | 265.40 | 263.40 | 263.50 | 263.50 | -0.32% | 1,443 |
| Sep 17, 2026 | 262.70 | 264.75 | 262.70 | 264.35 | 264.35 | 0.30% | 2,209 |
| Sep 16, 2026 | 263.35 | 264.05 | 262.55 | 263.55 | 263.55 | 0.53% | 1,308 |
| Sep 15, 2026 | 262.25 | 263.60 | 261.60 | 262.15 | 262.15 | -0.34% | 1,890 |
| Sep 14, 2026 | 262.90 | 263.05 | 262.65 | 263.05 | 263.05 | -1.13% | 416 |
| Sep 11, 2026 | 264.75 | 266.25 | 264.10 | 266.05 | 266.05 | 0.72% | 1,594 |
| Sep 10, 2026 | 266.45 | 266.45 | 263.00 | 264.15 | 264.15 | -0.55% | 1,704 |
| Sep 9, 2026 | 267.35 | 267.55 | 264.90 | 265.60 | 265.60 | -0.65% | 3,194 |
| Sep 8, 2026 | 267.35 | 268.20 | 266.80 | 267.35 | 267.35 | -0.24% | 3,802 |
| Sep 7, 2026 | 268.40 | 268.40 | 267.55 | 268.00 | 268.00 | 0.22% | 13,914 |
| Sep 4, 2026 | 267.85 | 268.85 | 267.30 | 267.40 | 267.40 | -0.11% | 4,195 |
| Sep 3, 2026 | 265.15 | 267.75 | 264.95 | 267.70 | 267.70 | 0.79% | 3,354 |
| Sep 2, 2026 | 264.05 | 265.60 | 262.70 | 265.60 | 265.60 | 0.15% | 3,067 |
| Sep 1, 2026 | 266.80 | 266.80 | 264.20 | 265.20 | 265.20 | -0.32% | 5,401 |
| Aug 31, 2026 | 266.80 | 267.15 | 265.75 | 266.05 | 266.05 | -0.97% | 6,097 |
| Aug 28, 2026 | 267.85 | 268.65 | 267.80 | 268.65 | 268.65 | 0.41% | 872 |
| Aug 27, 2026 | 267.55 | 267.60 | 266.90 | 267.55 | 267.55 | 0.36% | 3,911 |
| Aug 26, 2026 | 266.50 | 267.00 | 266.35 | 266.60 | 266.60 | -0.07% | 2,623 |
| Aug 25, 2026 | 266.00 | 266.90 | 265.20 | 266.80 | 266.80 | 0.60% | 1,487 |
| Aug 24, 2026 | 265.45 | 266.10 | 265.00 | 265.20 | 265.20 | -0.39% | 3,716 |
| Aug 21, 2026 | 265.90 | 267.00 | 265.90 | 266.25 | 266.25 | 0.06% | 2,691 |
| Aug 20, 2026 | 266.95 | 266.95 | 264.45 | 266.10 | 266.10 | -0.32% | 1,108 |
| Aug 19, 2026 | 267.00 | 267.10 | 265.20 | 266.95 | 266.95 | 0.55% | 1,295 |
| Aug 18, 2026 | 266.65 | 267.75 | 265.50 | 265.50 | 265.50 | -1.41% | 909 |
| Aug 17, 2026 | 270.05 | 270.05 | 268.90 | 269.30 | 269.30 | 0.07% | 4,168 |
| Aug 14, 2026 | 269.00 | 270.25 | 268.50 | 269.10 | 269.10 | -0.19% | 1,933 |
| Aug 13, 2026 | 268.15 | 269.60 | 267.65 | 269.60 | 269.60 | 0.62% | 767 |
| Aug 12, 2026 | 267.70 | 268.60 | 267.35 | 267.95 | 267.95 | 0.45% | 4,324 |
| Aug 11, 2026 | 267.10 | 267.95 | 266.75 | 266.75 | 266.75 | -0.28% | 1,033 |
| Aug 10, 2026 | 267.80 | 267.95 | 266.90 | 267.50 | 267.50 | 0.17% | 4,370 |
| Aug 7, 2026 | 265.95 | 267.25 | 265.20 | 267.05 | 267.05 | 0.45% | 866 |
| Aug 6, 2026 | 265.75 | 266.50 | 265.55 | 265.85 | 265.85 | -0.17% | 3,632 |
| Aug 5, 2026 | 267.70 | 268.10 | 266.30 | 266.30 | 266.30 | 0.59% | 4,165 |
| Aug 4, 2026 | 260.35 | 264.75 | 260.35 | 264.75 | 264.75 | 1.36% | 8,797 |
| Aug 3, 2026 | 260.15 | 261.20 | 259.65 | 261.20 | 261.20 | 1.32% | 2,046 |
| Jul 31, 2026 | 259.45 | 259.50 | 257.80 | 257.80 | 257.80 | 0.51% | 1,065 |
| Jul 30, 2026 | 253.95 | 256.50 | 253.10 | 256.50 | 256.50 | 0.92% | 1,877 |
| Jul 29, 2026 | 256.65 | 256.65 | 253.55 | 254.15 | 254.15 | -1.05% | 16,233 |
| Jul 28, 2026 | 255.50 | 256.85 | 254.90 | 256.85 | 256.85 | 0.65% | 2,170 |
| Jul 27, 2026 | 258.40 | 258.80 | 255.20 | 255.20 | 255.20 | -0.84% | 1,981 |
| Jul 24, 2026 | 255.35 | 257.35 | 255.35 | 257.35 | 257.35 | 0.37% | 7,915 |
| Jul 23, 2026 | 260.65 | 260.65 | 255.85 | 256.40 | 256.40 | -1.00% | 1,653 |
| Jul 22, 2026 | 256.50 | 259.30 | 256.50 | 259.00 | 259.00 | 0.23% | 1,571 |
| Jul 21, 2026 | 258.15 | 258.90 | 257.85 | 258.40 | 258.40 | 0.43% | 788 |
| Jul 20, 2026 | 256.55 | 258.80 | 256.55 | 257.30 | 257.30 | 0.14% | 2,706 |
| Jul 17, 2026 | 257.00 | 257.25 | 255.40 | 256.95 | 256.95 | -1.42% | 1,885 |
| Jul 16, 2026 | 261.50 | 261.50 | 258.70 | 260.65 | 260.65 | -0.13% | 1,544 |