UBS MSCI ACWI SF UCITS ETF (SWX:ACWIJ)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 2,848.00
+11.50 (0.41%)
At close: Sep 22, 2026
SWX:ACWIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.41% | - |
| Sep 21, 2026 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | 1.32% | - |
| Sep 18, 2026 | 2,801.00 | 2,801.00 | 2,799.00 | 2,799.50 | 2,799.50 | -0.55% | 495 |
| Sep 17, 2026 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 0.95% | 8,068 |
| Sep 16, 2026 | 2,788.50 | 2,788.50 | 2,788.50 | 2,788.50 | 2,788.50 | -0.18% | 4,948 |
| Sep 15, 2026 | 2,793.50 | 2,793.50 | 2,793.50 | 2,793.50 | 2,793.50 | -0.39% | - |
| Sep 14, 2026 | 2,804.50 | 2,804.50 | 2,804.50 | 2,804.50 | 2,804.50 | -0.32% | - |
| Sep 11, 2026 | 2,813.50 | 2,813.50 | 2,813.50 | 2,813.50 | 2,813.50 | - | - |
| Sep 10, 2026 | 2,813.50 | 2,813.50 | 2,813.50 | 2,813.50 | 2,813.50 | -0.18% | - |
| Sep 9, 2026 | 2,818.50 | 2,818.50 | 2,818.50 | 2,818.50 | 2,818.50 | -0.95% | - |
| Sep 8, 2026 | 2,845.50 | 2,845.50 | 2,845.50 | 2,845.50 | 2,845.50 | -0.16% | - |
| Sep 7, 2026 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | -0.04% | - |
| Sep 4, 2026 | 2,850.00 | 2,851.00 | 2,850.00 | 2,851.00 | 2,851.00 | 0.69% | 1,316 |
| Sep 3, 2026 | 2,831.50 | 2,831.50 | 2,831.50 | 2,831.50 | 2,831.50 | -0.16% | 658 |
| Sep 2, 2026 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | -0.11% | 4,400 |
| Sep 1, 2026 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | -0.26% | - |
| Aug 31, 2026 | 2,846.50 | 2,846.50 | 2,846.50 | 2,846.50 | 2,846.50 | -0.49% | - |
| Aug 28, 2026 | 2,860.50 | 2,860.50 | 2,860.50 | 2,860.50 | 2,860.50 | 0.58% | - |
| Aug 27, 2026 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 0.26% | - |
| Aug 26, 2026 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | 0.02% | - |
| Aug 25, 2026 | 2,834.50 | 2,836.00 | 2,834.50 | 2,836.00 | 2,836.00 | 0.57% | 3,882 |
| Aug 24, 2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | -0.37% | 445 |
| Aug 21, 2026 | 2,830.50 | 2,830.50 | 2,830.50 | 2,830.50 | 2,830.50 | -0.28% | 534 |
| Aug 20, 2026 | 2,838.50 | 2,838.50 | 2,838.50 | 2,838.50 | 2,838.50 | -0.12% | - |
| Aug 19, 2026 | 2,844.00 | 2,844.00 | 2,842.00 | 2,842.00 | 2,842.00 | -0.14% | 7,766 |
| Aug 18, 2026 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | -0.75% | - |
| Aug 17, 2026 | 2,867.50 | 2,867.50 | 2,867.50 | 2,867.50 | 2,867.50 | -0.02% | 534 |
| Aug 14, 2026 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | - | - |
| Aug 13, 2026 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.47% | - |
| Aug 12, 2026 | 2,858.00 | 2,859.50 | 2,853.50 | 2,854.50 | 2,854.50 | 0.12% | 6,300 |
| Aug 11, 2026 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | - | - |
| Aug 10, 2026 | 2,852.50 | 2,852.50 | 2,851.00 | 2,851.00 | 2,851.00 | 0.16% | 93 |
| Aug 7, 2026 | 2,846.50 | 2,846.50 | 2,846.50 | 2,846.50 | 2,846.50 | 0.35% | - |
| Aug 6, 2026 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | - | - |
| Aug 5, 2026 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | 1.29% | - |
| Aug 4, 2026 | 2,791.00 | 2,802.00 | 2,791.00 | 2,800.50 | 2,800.50 | 0.59% | 5,999 |
| Aug 3, 2026 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 1.16% | 2,500 |
| Jul 31, 2026 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | - | - |
| Jul 30, 2026 | 2,745.00 | 2,752.00 | 2,742.00 | 2,752.00 | 2,752.00 | -0.38% | 16,733 |
| Jul 29, 2026 | 2,762.50 | 2,762.50 | 2,762.50 | 2,762.50 | 2,762.50 | -0.22% | 7,500 |
| Jul 28, 2026 | 2,768.50 | 2,768.50 | 2,768.50 | 2,768.50 | 2,768.50 | -0.65% | - |
| Jul 27, 2026 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | 1.14% | 23,600 |
| Jul 24, 2026 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | - | - |
| Jul 23, 2026 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | -1.11% | - |
| Jul 22, 2026 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.31% | - |
| Jul 21, 2026 | 2,783.00 | 2,783.00 | 2,777.00 | 2,777.50 | 2,777.50 | 0.16% | 49,153 |
| Jul 20, 2026 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | - | - |
| Jul 17, 2026 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | -1.07% | - |
| Jul 16, 2026 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | - | - |
| Jul 15, 2026 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | - | - |