Skip to main content
logo
UBS MSCI ACWI Socially Responsible UCITS ETF (SWX:AWSRIS)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
18.35
+0.35 (1.93%)
Last updated: May 6, 2026, 12:54 PM CET

SWX:AWSRIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202618.1118.3518.1018.35-2.84%6
May 5, 202617.9618.0117.8417.8417.840.46%19,851
May 4, 202617.9517.9517.7617.7617.76-0.08%14,250
Apr 30, 202617.6117.7817.6117.7817.780.74%6,112
Apr 29, 202617.7417.7417.6417.6517.650.20%17,525
Apr 28, 202617.8017.8317.6117.6117.61-1.08%5,606
Apr 27, 202617.8917.9017.8017.8017.80-0.25%20,078
Apr 24, 202617.8817.8817.7417.8517.850.61%2,557
Apr 23, 202617.6617.7417.6617.7417.740.24%11,545
Apr 22, 202617.7917.7917.7017.7017.700.27%10,691
Apr 21, 202617.7617.7617.6317.6517.650.11%8,310
Apr 20, 202617.6217.6317.5917.6317.63-0.75%21,603
Apr 17, 202617.4517.7617.4517.7617.761.59%10,286
Apr 16, 202617.6317.6317.4317.4817.480.77%3,710
Apr 15, 202617.3417.3517.2917.3517.350.58%24,501
Apr 14, 202617.1917.2517.1917.2517.251.72%9,956
Apr 13, 202616.8516.9616.8516.9616.96-0.25%3,921
Apr 10, 202616.9817.0016.9817.0017.000.69%1,875
Apr 9, 202616.8016.8816.8016.8816.880.05%8,069
Apr 8, 202616.9316.9716.8516.8816.884.01%6,106
Apr 7, 202616.2316.4016.2016.2316.23-0.38%5,270
Apr 2, 202616.1216.3116.0216.2916.29-0.74%5,906
Apr 1, 202616.3516.4316.2816.4116.413.16%18,611
Mar 31, 202615.7715.9215.7715.9115.910.47%15,263
Mar 30, 202615.8415.9315.8115.8315.830.05%10,566
Mar 27, 202616.0016.0015.8115.8315.83-1.71%9,844
Mar 26, 202616.3016.3016.1016.1016.10-1.71%11,626
Mar 25, 202616.4016.4916.3816.3816.380.91%25,827
Mar 24, 202616.2916.2916.1416.2316.230.17%7,663
Mar 23, 202615.8016.4015.7916.2116.210.88%28,813
Mar 20, 202616.3716.3916.0616.0616.06-0.90%1,427
Mar 19, 202616.3016.3216.2016.2116.21-1.75%7,513
Mar 18, 202616.7316.7316.5016.5016.50-0.54%7,666
Mar 17, 202616.6416.7116.4916.5916.590.22%14,051
Mar 16, 202616.5216.6316.4316.5516.550.67%126,582
Mar 13, 202616.4216.6116.3816.4416.44-0.70%4,704
Mar 12, 202616.6716.6716.5316.5616.56-1.41%7,275
Mar 11, 202616.8616.8616.7416.7916.79-0.60%817
Mar 10, 202616.9116.9516.8416.9016.901.92%25,491
Mar 9, 202616.3516.6016.2416.5816.58-0.55%40,150
Mar 6, 202616.9316.9316.6016.6716.67-1.43%4,476
Mar 5, 202617.0417.0416.9116.9116.91-0.28%14,497
Mar 4, 202616.7617.0116.7616.9616.961.57%20,438
Mar 3, 202617.0117.0116.5716.7016.70-2.10%18,150
Mar 2, 202617.0317.0616.9417.0617.06-1.17%12,174
Feb 27, 202617.3317.3917.2017.2617.26-0.33%6,569
Feb 26, 202617.4617.4617.2517.3217.32-0.59%3,538
Feb 25, 202617.3917.4217.3917.4217.420.76%14,345
Feb 24, 202617.2317.2917.2317.2917.290.97%8,011
Feb 23, 202617.3217.3217.1217.1217.12-0.49%3,254