UBS MSCI ACWI SF UCITS ETF (SWX:ACWIE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 279.85
+0.10 (0.04%)
Last updated: Jan 19, 2024, 11:43 AM CET
SWX:ACWIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 285.35 | 285.55 | 285.20 | 285.20 | 285.20 | 0.37% | 4,453 |
| Sep 21, 2026 | 282.60 | 284.15 | 282.60 | 284.15 | 284.15 | 1.54% | 2,812 |
| Sep 18, 2026 | 280.20 | 280.20 | 279.85 | 279.85 | 279.85 | 0.04% | 1,277 |
| Sep 17, 2026 | 279.70 | 279.75 | 279.70 | 279.75 | 279.75 | 0.05% | 706 |
| Sep 16, 2026 | 279.55 | 279.60 | 279.55 | 279.60 | 279.60 | 0.20% | 1,538 |
| Sep 15, 2026 | 277.80 | 279.05 | 276.95 | 279.05 | 279.05 | -0.02% | 15,510 |
| Sep 14, 2026 | 278.40 | 279.10 | 278.40 | 279.10 | 279.10 | -0.68% | 537 |
| Sep 11, 2026 | 280.40 | 281.00 | 280.30 | 281.00 | 281.00 | 0.77% | 971 |
| Sep 10, 2026 | 280.00 | 280.00 | 278.30 | 278.85 | 278.85 | -0.85% | 1,197 |
| Sep 9, 2026 | 282.55 | 282.55 | 280.50 | 281.25 | 281.25 | -0.58% | 1,739 |
| Sep 8, 2026 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | -0.11% | 3,488 |
| Sep 7, 2026 | 283.90 | 283.90 | 283.20 | 283.20 | 283.20 | -0.04% | 423 |
| Sep 4, 2026 | 285.70 | 285.70 | 283.30 | 283.30 | 283.30 | -0.12% | 604 |
| Sep 3, 2026 | 281.20 | 283.65 | 280.25 | 283.65 | 283.65 | 0.96% | 2,423 |
| Sep 2, 2026 | 280.00 | 280.95 | 280.00 | 280.95 | 280.95 | 0.09% | 808 |
| Sep 1, 2026 | 282.80 | 282.80 | 280.50 | 280.70 | 280.70 | -0.25% | 334 |
| Aug 31, 2026 | 284.35 | 284.35 | 281.40 | 281.40 | 281.40 | -1.04% | 554 |
| Aug 28, 2026 | 284.25 | 284.35 | 283.45 | 284.35 | 284.35 | 0.53% | 689 |
| Aug 27, 2026 | 282.85 | 283.65 | 282.85 | 282.85 | 282.85 | 0.35% | 6,332 |
| Aug 26, 2026 | 282.35 | 282.80 | 281.85 | 281.85 | 281.85 | -0.02% | 1,067 |
| Aug 25, 2026 | 281.75 | 282.10 | 281.70 | 281.90 | 281.90 | 0.02% | 793 |
| Aug 24, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - | 3,566 |
| Aug 21, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | 0.18% | 569 |
| Aug 20, 2026 | 282.55 | 282.55 | 280.95 | 281.35 | 281.35 | -0.25% | 231 |
| Aug 19, 2026 | 281.60 | 282.45 | 281.40 | 282.05 | 282.05 | 0.02% | 762 |
| Aug 18, 2026 | 283.10 | 283.10 | 282.00 | 282.00 | 282.00 | -1.28% | 487 |
| Aug 17, 2026 | 285.70 | 285.70 | 285.15 | 285.65 | 285.65 | -0.12% | 713 |
| Aug 14, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.25% | 642 |
| Aug 13, 2026 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | 0.44% | 867 |
| Aug 12, 2026 | 284.55 | 284.90 | 284.05 | 284.05 | 284.05 | -0.02% | 4,844 |
| Aug 11, 2026 | 283.60 | 284.55 | 283.60 | 284.10 | 284.10 | 0.26% | 1,183 |
| Aug 10, 2026 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | -0.05% | 349 |
| Aug 7, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 0.55% | 834 |
| Aug 6, 2026 | 283.10 | 283.15 | 281.95 | 281.95 | 281.95 | -0.28% | 4,494 |
| Aug 5, 2026 | 283.05 | 284.15 | 282.75 | 282.75 | 282.75 | 0.50% | 1,108 |
| Aug 4, 2026 | 278.65 | 281.35 | 278.65 | 281.35 | 281.35 | 1.35% | 3,269 |
| Aug 3, 2026 | 276.55 | 277.60 | 276.10 | 277.60 | 277.60 | 1.97% | 272 |
| Jul 31, 2026 | 276.25 | 276.25 | 272.25 | 272.25 | 272.25 | 0.02% | 1,007 |
| Jul 30, 2026 | 270.35 | 272.20 | 269.80 | 272.20 | 272.20 | 0.26% | 2,592 |
| Jul 29, 2026 | 273.80 | 273.80 | 270.95 | 271.50 | 271.50 | -0.80% | 1,835 |
| Jul 28, 2026 | 272.85 | 273.70 | 272.25 | 273.70 | 273.70 | -0.83% | 1,154 |
| Jul 27, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.62% | 630 |
| Jul 24, 2026 | 274.20 | 274.30 | 273.50 | 274.30 | 274.30 | 0.40% | 1,122 |
| Jul 23, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | -1.34% | 5,382 |
| Jul 22, 2026 | 276.65 | 276.90 | 276.55 | 276.90 | 276.90 | 0.16% | 1,451 |
| Jul 21, 2026 | 275.95 | 276.45 | 275.95 | 276.45 | 276.45 | 0.55% | 1,393 |
| Jul 20, 2026 | 274.70 | 274.95 | 274.70 | 274.95 | 274.95 | 0.62% | 763 |
| Jul 17, 2026 | 273.40 | 273.45 | 273.25 | 273.25 | 273.25 | -1.48% | 5,331 |
| Jul 16, 2026 | 277.00 | 277.35 | 276.15 | 277.35 | 277.35 | -0.05% | 910 |
| Jul 15, 2026 | 278.40 | 278.80 | 277.50 | 277.50 | 277.50 | 0.05% | 2,469 |