UBS MSCI ACWI SF UCITS ETF (SWX:ACWIS)
Switzerland · Delayed Price · Currency is CHF 251.15
+1.35 (0.54%)
Last updated: Sep 22, 2026, 3:53 PM CET
SWX:ACWIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 251.00 | 251.45 | 250.00 | 251.15 | 251.15 | 0.54% | 6,861 |
| Sep 21, 2026 | 248.50 | 249.80 | 248.50 | 249.80 | 249.80 | 1.32% | 1,346 |
| Sep 18, 2026 | 248.40 | 248.40 | 246.55 | 246.55 | 246.55 | -0.18% | 3,313 |
| Sep 17, 2026 | 245.85 | 247.60 | 245.85 | 247.00 | 247.00 | 0.32% | 3,052 |
| Sep 16, 2026 | 245.75 | 246.40 | 245.30 | 246.20 | 246.20 | 0.55% | 5,527 |
| Sep 15, 2026 | 245.25 | 245.90 | 244.25 | 244.85 | 244.85 | -0.47% | 8,411 |
| Sep 14, 2026 | 245.95 | 246.20 | 245.35 | 246.00 | 246.00 | -0.93% | 6,098 |
| Sep 11, 2026 | 246.40 | 248.40 | 246.40 | 248.30 | 248.30 | 0.81% | 6,610 |
| Sep 10, 2026 | 248.00 | 248.15 | 245.40 | 246.30 | 246.30 | -0.22% | 5,649 |
| Sep 9, 2026 | 249.00 | 249.00 | 246.85 | 246.85 | 246.85 | -0.92% | 3,666 |
| Sep 8, 2026 | 249.50 | 249.60 | 248.90 | 249.15 | 249.15 | -0.10% | 8,037 |
| Sep 7, 2026 | 250.05 | 250.20 | 249.40 | 249.40 | 249.40 | -0.08% | 3,752 |
| Sep 4, 2026 | 248.55 | 250.65 | 248.55 | 249.60 | 249.60 | 0.06% | 1,489 |
| Sep 3, 2026 | 248.25 | 249.45 | 247.40 | 249.45 | 249.45 | 0.65% | 34,887 |
| Sep 2, 2026 | 247.65 | 248.00 | 245.75 | 247.85 | 247.85 | 0.14% | 3,337 |
| Sep 1, 2026 | 249.40 | 249.40 | 247.00 | 247.50 | 247.50 | -0.30% | 3,087 |
| Aug 31, 2026 | 250.95 | 250.95 | 248.25 | 248.25 | 248.25 | -1.17% | 3,598 |
| Aug 28, 2026 | 250.05 | 251.20 | 249.85 | 251.20 | 251.20 | 0.72% | 5,508 |
| Aug 27, 2026 | 249.90 | 250.00 | 248.95 | 249.40 | 249.40 | 0.22% | 2,119 |
| Aug 26, 2026 | 249.10 | 249.30 | 248.80 | 248.85 | 248.85 | 0.14% | 5,812 |
| Aug 25, 2026 | 248.90 | 249.40 | 248.30 | 248.50 | 248.50 | 0.44% | 5,672 |
| Aug 24, 2026 | 248.05 | 248.20 | 247.40 | 247.40 | 247.40 | -0.62% | 3,553 |
| Aug 21, 2026 | 248.15 | 248.95 | 248.15 | 248.95 | 248.95 | 0.59% | 16,084 |
| Aug 20, 2026 | 249.85 | 249.85 | 247.00 | 247.50 | 247.50 | -0.66% | 1,607 |
| Aug 19, 2026 | 250.00 | 250.00 | 248.30 | 249.15 | 249.15 | 0.34% | 1,645 |
| Aug 18, 2026 | 250.95 | 250.95 | 248.30 | 248.30 | 248.30 | -1.49% | 3,972 |
| Aug 17, 2026 | 252.65 | 252.65 | 251.70 | 252.05 | 252.05 | 0.26% | 6,455 |
| Aug 14, 2026 | 252.00 | 252.70 | 251.25 | 251.40 | 251.40 | -0.30% | 4,258 |
| Aug 13, 2026 | 251.05 | 252.45 | 251.05 | 252.15 | 252.15 | 0.44% | 1,365 |
| Aug 12, 2026 | 250.75 | 251.60 | 250.50 | 251.05 | 251.05 | 0.22% | 4,342 |
| Aug 11, 2026 | 250.55 | 251.05 | 250.15 | 250.50 | 250.50 | 0.20% | 2,363 |
| Aug 10, 2026 | 250.70 | 250.70 | 250.00 | 250.00 | 250.00 | - | 3,064 |
| Aug 7, 2026 | 249.35 | 250.65 | 248.75 | 250.00 | 250.00 | 0.42% | 3,121 |
| Aug 6, 2026 | 249.00 | 249.80 | 248.95 | 248.95 | 248.95 | -0.18% | 3,368 |
| Aug 5, 2026 | 250.50 | 250.95 | 249.40 | 249.40 | 249.40 | 0.50% | 2,282 |
| Aug 4, 2026 | 245.00 | 248.60 | 245.00 | 248.15 | 248.15 | 1.39% | 5,935 |
| Aug 3, 2026 | 243.80 | 244.80 | 243.00 | 244.75 | 244.75 | 1.26% | 1,013 |
| Jul 31, 2026 | 243.05 | 243.75 | 241.50 | 241.70 | 241.70 | 0.73% | 1,403 |
| Jul 30, 2026 | 238.20 | 240.65 | 238.00 | 239.95 | 239.95 | 0.29% | 18,051 |
| Jul 29, 2026 | 241.75 | 241.75 | 239.00 | 239.25 | 239.25 | -0.85% | 2,841 |
| Jul 28, 2026 | 240.90 | 241.35 | 240.00 | 241.30 | 241.30 | 0.23% | 18,033 |
| Jul 27, 2026 | 243.75 | 244.70 | 240.75 | 240.75 | 240.75 | -0.54% | 6,140 |
| Jul 24, 2026 | 241.25 | 242.20 | 241.00 | 242.05 | 242.05 | 0.69% | 2,163 |
| Jul 23, 2026 | 244.00 | 244.00 | 240.40 | 240.40 | 240.40 | -1.50% | 8,515 |
| Jul 22, 2026 | 244.20 | 244.35 | 242.85 | 244.05 | 244.05 | -0.04% | 2,203 |
| Jul 21, 2026 | 243.30 | 244.15 | 242.55 | 244.15 | 244.15 | 0.78% | 1,269 |
| Jul 20, 2026 | 242.45 | 242.95 | 241.50 | 242.25 | 242.25 | 0.29% | 2,127 |
| Jul 17, 2026 | 242.10 | 242.10 | 240.95 | 241.55 | 241.55 | -1.25% | 2,148 |
| Jul 16, 2026 | 245.40 | 245.40 | 243.60 | 244.60 | 244.60 | -0.08% | 1,603 |
| Jul 15, 2026 | 246.00 | 246.00 | 244.80 | 244.80 | 244.80 | 0.04% | 656 |