UBS MSCI ACWI ESG Universal Low Carbon Select UCITS ETF (SWX:AWESGE)
21.03
-0.05 (-0.24%)
At close: Jul 31, 2025
SWX:AWESGE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 21.20 | 21.23 | 21.03 | 21.03 | 21.03 | -0.24% | 20,750 |
Jul 30, 2025 | 21.08 | 21.12 | 21.08 | 21.08 | 21.08 | 0.02% | 12,560 |
Jul 29, 2025 | 21.14 | 21.16 | 21.08 | 21.08 | 21.08 | -0.12% | 18,427 |
Jul 28, 2025 | 21.08 | 21.10 | 21.08 | 21.10 | 21.10 | 0.14% | 28,891 |
Jul 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.02% | 2,510 |
Jul 24, 2025 | 21.11 | 21.12 | 21.02 | 21.08 | 21.08 | 0.48% | 17,609 |
Jul 23, 2025 | 20.97 | 20.98 | 20.95 | 20.98 | 20.98 | 0.79% | 8,496 |
Jul 22, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.55% | 3,084 |
Jul 21, 2025 | 20.87 | 20.93 | 20.87 | 20.93 | 20.93 | 0.41% | 3,427 |
Jul 18, 2025 | 20.87 | 20.90 | 20.84 | 20.84 | 20.84 | 0.05% | 5,910 |
Jul 17, 2025 | 20.79 | 20.84 | 20.76 | 20.83 | 20.83 | 0.82% | 3,684 |
Jul 16, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.22% | 18,914 |
Jul 15, 2025 | 20.77 | 20.81 | 20.71 | 20.71 | 20.71 | 0.15% | 2,316 |
Jul 14, 2025 | 20.59 | 20.68 | 20.59 | 20.68 | 20.68 | - | 22,040 |
Jul 11, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.46% | 5,085 |
Jul 10, 2025 | 20.70 | 20.77 | 20.66 | 20.77 | 20.77 | 0.51% | 10,232 |
Jul 9, 2025 | 20.69 | 20.69 | 20.67 | 20.67 | 20.67 | 0.22% | 1,802 |
Jul 8, 2025 | 20.65 | 20.65 | 20.62 | 20.62 | 20.62 | 0.02% | 6,764 |
Jul 7, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.02% | 3,117 |
Jul 4, 2025 | 20.60 | 20.62 | 20.60 | 20.62 | 20.62 | -0.60% | 40,679 |
Jul 3, 2025 | 20.60 | 20.75 | 20.60 | 20.75 | 20.75 | 0.88% | 2,244 |
Jul 2, 2025 | 20.54 | 20.57 | 20.54 | 20.57 | 20.57 | 0.29% | 5,788 |
Jul 1, 2025 | 20.50 | 20.51 | 20.47 | 20.51 | 20.51 | 0.12% | 2,455 |
Jun 30, 2025 | 20.53 | 20.53 | 20.48 | 20.48 | 20.48 | -0.17% | 59,318 |
Jun 27, 2025 | 20.44 | 20.52 | 20.44 | 20.52 | 20.52 | 0.89% | 6,024 |
Jun 26, 2025 | 20.33 | 20.34 | 20.33 | 20.34 | 20.34 | 0.39% | 3,390 |
Jun 25, 2025 | 20.32 | 20.32 | 20.26 | 20.26 | 20.26 | 0.02% | 6,097 |
Jun 24, 2025 | 20.22 | 20.25 | 20.21 | 20.25 | 20.25 | 1.59% | 6,811 |
Jun 23, 2025 | 19.88 | 19.93 | 19.88 | 19.93 | 19.93 | -0.13% | 35,628 |
Jun 20, 2025 | 19.95 | 19.96 | 19.95 | 19.96 | 19.96 | 0.79% | 12,801 |
Jun 19, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -1.23% | 11,647 |
Jun 18, 2025 | 20.05 | 20.10 | 20.01 | 20.05 | 20.05 | -0.07% | 7,168 |
Jun 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.62% | 5,008 |
Jun 16, 2025 | 20.13 | 20.19 | 20.13 | 20.19 | 20.19 | 0.55% | 4,322 |
Jun 13, 2025 | 19.99 | 20.08 | 19.99 | 20.08 | 20.08 | -0.67% | 9,993 |
Jun 12, 2025 | 20.10 | 20.26 | 20.09 | 20.22 | 20.22 | -0.47% | 20,798 |
Jun 11, 2025 | 20.30 | 20.32 | 20.27 | 20.31 | 20.31 | 0.47% | 30,440 |
Jun 10, 2025 | 20.19 | 20.25 | 20.19 | 20.22 | 20.22 | 0.17% | 18,005 |
Jun 6, 2025 | 20.09 | 20.22 | 20.09 | 20.18 | 20.18 | 0.12% | 9,044 |
Jun 5, 2025 | 20.08 | 20.16 | 20.05 | 20.16 | 20.16 | 1.15% | 94,859 |
Jun 4, 2025 | 20.10 | 20.13 | 19.93 | 19.93 | 19.93 | -0.37% | 47,071 |
Jun 3, 2025 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 1.00% | 25,963 |
Jun 2, 2025 | 19.75 | 19.80 | 19.74 | 19.80 | 19.80 | -0.01% | 15,638 |
May 30, 2025 | 19.82 | 19.86 | 19.80 | 19.80 | 19.80 | -0.24% | 15,085 |
May 28, 2025 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | -0.14% | 5,653 |
May 27, 2025 | 19.85 | 19.88 | 19.85 | 19.88 | 19.88 | 0.49% | 38,466 |
May 26, 2025 | 19.76 | 19.81 | 19.76 | 19.78 | 19.78 | 1.05% | 18,110 |
May 23, 2025 | 19.72 | 19.72 | 19.42 | 19.58 | 19.58 | -0.81% | 10,526 |
May 22, 2025 | 19.71 | 19.74 | 19.71 | 19.74 | 19.74 | -1.07% | 6,753 |
May 21, 2025 | 19.91 | 19.95 | 19.91 | 19.95 | 19.95 | -0.26% | 18,475 |