UBS MSCI ACWI Socially Responsible UCITS ETF (SWX:AWSRIT)
15.23
+0.13 (0.85%)
At close: Apr 10, 2026
SWX:AWSRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.85% | - |
| Apr 9, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.41% | 2,150 |
| Apr 8, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 3.86% | 14,544 |
| Apr 7, 2026 | 14.67 | 14.67 | 14.60 | 14.60 | 14.60 | 0.05% | 567 |
| Apr 2, 2026 | 14.45 | 14.60 | 14.44 | 14.60 | 14.60 | -0.03% | 6,709 |
| Apr 1, 2026 | 14.59 | 14.60 | 14.59 | 14.60 | 14.60 | 2.48% | 22,626 |
| Mar 31, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.24% | 65 |
| Mar 30, 2026 | 14.16 | 14.24 | 14.16 | 14.21 | 14.21 | -0.31% | 3,196 |
| Mar 27, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.76% | 3,872 |
| Mar 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.31% | 587 |
| Mar 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.98% | 314 |
| Mar 24, 2026 | 14.51 | 14.56 | 14.51 | 14.56 | 14.56 | 2.42% | 289 |
| Mar 23, 2026 | 14.26 | 14.26 | 14.18 | 14.22 | 14.22 | -1.65% | 2,623 |
| Mar 20, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.63% | 244 |
| Mar 19, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.76% | 35,665 |
| Mar 18, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.09% | 65 |
| Mar 17, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.30% | 309 |
| Mar 16, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.81% | 24,854 |
| Mar 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.41% | - |
| Mar 12, 2026 | 14.95 | 14.95 | 14.81 | 14.81 | 14.81 | -1.56% | 901 |
| Mar 11, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.61% | 65 |
| Mar 10, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.63% | 4,139 |
| Mar 9, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.55% | 3,065 |
| Mar 6, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.40% | - |
| Mar 5, 2026 | 15.14 | 15.18 | 15.11 | 15.18 | 15.18 | 1.13% | 17,212 |
| Mar 4, 2026 | 15.02 | 15.02 | 15.01 | 15.01 | 15.01 | 0.31% | 40,065 |
| Mar 3, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -2.36% | 260 |
| Mar 2, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.92% | 120 |
| Feb 27, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.26% | - |
| Feb 26, 2026 | 15.61 | 15.61 | 15.51 | 15.51 | 15.51 | -0.55% | 2,300 |
| Feb 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.84% | - |
| Feb 24, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.03% | - |
| Feb 23, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.26% | 565 |
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.43% | - |
| Feb 19, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.16% | - |
| Feb 18, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.02% | 2,348 |
| Feb 17, 2026 | 15.41 | 15.42 | 15.27 | 15.31 | 15.31 | -1.48% | 2,348 |
| Feb 16, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.74% | 273 |
| Feb 13, 2026 | 15.36 | 15.42 | 15.34 | 15.42 | 15.42 | -1.48% | 6,691 |
| Feb 12, 2026 | 15.67 | 15.67 | 15.65 | 15.65 | 15.65 | 0.54% | 6,583 |
| Feb 11, 2026 | 15.52 | 15.57 | 15.52 | 15.57 | 15.57 | -0.06% | 3,522 |
| Feb 10, 2026 | 15.57 | 15.58 | 15.55 | 15.58 | 15.58 | 1.16% | 3,889 |
| Feb 9, 2026 | 15.39 | 15.40 | 15.39 | 15.40 | 15.40 | -0.14% | 2,736 |
| Feb 6, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.36 | 1.55% | - |
| Feb 5, 2026 | 15.23 | 15.23 | 15.19 | 15.19 | 15.13 | -0.37% | 8,196 |
| Feb 4, 2026 | 15.33 | 15.35 | 15.24 | 15.24 | 15.18 | -1.75% | 6,556 |
| Feb 3, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.45 | -0.39% | - |
| Feb 2, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.51 | -0.01% | 1,600 |
| Jan 30, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.52 | - | - |
| Jan 29, 2026 | 15.62 | 15.63 | 15.58 | 15.58 | 15.52 | -0.41% | 19,391 |