UBS MSCI ACWI Socially Responsible UCITS ETF (SWX:AWSRI)
Switzerland · Delayed Price · Currency is CHF 23.06
+0.07 (0.33%)
Last updated: Sep 23, 2026, 4:11 PM CET
SWX:AWSRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 17 |
| Sep 21, 2026 | 22.95 | 22.99 | 22.95 | 22.98 | 22.98 | 1.95% | 44 |
| Sep 18, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - | - |
| Sep 17, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.33% | - |
| Sep 16, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.45% | - |
| Sep 15, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.40% | - |
| Sep 14, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.64% | 24 |
| Sep 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.76% | 2,554 |
| Sep 10, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.86% | - |
| Sep 9, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.46% | 1 |
| Sep 8, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Sep 7, 2026 | 22.72 | 22.73 | 22.72 | 22.73 | 22.73 | 0.55% | 45 |
| Sep 4, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Sep 3, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | 2,245 |
| Sep 2, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.24% | 45 |
| Sep 1, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.33% | - |
| Aug 31, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.59% | - |
| Aug 28, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.51% | - |
| Aug 27, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.71% | - |
| Aug 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.07% | - |
| Aug 25, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.49% | 1 |
| Aug 24, 2026 | 22.46 | 22.47 | 22.46 | 22.47 | 22.47 | -0.24% | 45 |
| Aug 21, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.90% | - |
| Aug 20, 2026 | 22.41 | 22.41 | 22.26 | 22.33 | 22.33 | -0.62% | 9,344 |
| Aug 19, 2026 | 22.56 | 22.56 | 22.47 | 22.47 | 22.47 | -1.14% | 2,825 |
| Aug 18, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.41% | - |
| Aug 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.07% | 43 |
| Aug 14, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.47% | - |
| Aug 13, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.40% | 6,688 |
| Aug 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | - | - |
| Aug 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | 0.13% | - |
| Aug 10, 2026 | 22.98 | 22.98 | 22.97 | 22.97 | 22.82 | 0.61% | 44 |
| Aug 7, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.69 | - | - |
| Aug 6, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.69 | 0.40% | - |
| Aug 5, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.60 | 1.52% | - |
| Aug 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | 0.76% | 9,720 |
| Aug 3, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.09 | 0.93% | 2,935 |
| Jul 31, 2026 | 22.31 | 22.31 | 22.03 | 22.03 | 21.89 | - | 5,164 |
| Jul 30, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.89 | -0.05% | 2,571 |
| Jul 29, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.90 | -0.32% | - |
| Jul 28, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 21.97 | -0.14% | 1,472 |
| Jul 27, 2026 | 22.45 | 22.45 | 22.14 | 22.14 | 22.00 | -0.47% | 5,312 |
| Jul 24, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.10 | 0.02% | - |
| Jul 23, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.09 | -0.18% | 1,250 |
| Jul 22, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.13 | -0.62% | 44,211 |
| Jul 21, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.27 | 0.95% | - |
| Jul 20, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.06 | 0.45% | - |
| Jul 17, 2026 | 22.03 | 22.11 | 22.02 | 22.11 | 21.97 | -0.92% | 991 |
| Jul 16, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.17 | -1.50% | 1,869 |
| Jul 15, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | - | 26 |