UBS MSCI ACWI Socially Responsible UCITS ETF (SWX:AWSRIT)
Switzerland · Delayed Price · Currency is CHF 16.91
0.00 (0.00%)
Last updated: Sep 17, 2026, 1:25 PM CET
SWX:AWSRIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.38% | - |
| Sep 21, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.89% | - |
| Sep 18, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | - |
| Sep 17, 2026 | 16.88 | 16.91 | 16.87 | 16.91 | 16.91 | 0.18% | 2,044 |
| Sep 16, 2026 | 16.88 | 16.89 | 16.88 | 16.88 | 16.88 | 0.69% | 363 |
| Sep 15, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| Sep 14, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.56% | 1,022 |
| Sep 11, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - | - |
| Sep 10, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.75% | - |
| Sep 9, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.07% | - |
| Sep 8, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | - |
| Sep 7, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.29% | 1,540 |
| Sep 4, 2026 | 17.23 | 17.23 | 17.22 | 17.22 | 17.22 | 0.41% | 2,044 |
| Sep 3, 2026 | 17.11 | 17.15 | 17.11 | 17.15 | 17.15 | 0.88% | 1,022 |
| Sep 2, 2026 | 17.03 | 17.03 | 16.99 | 17.00 | 17.00 | -1.00% | 1,062 |
| Sep 1, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.35% | - |
| Aug 31, 2026 | 17.29 | 17.29 | 17.23 | 17.23 | 17.23 | -1.05% | 597 |
| Aug 28, 2026 | 17.44 | 17.44 | 17.42 | 17.42 | 17.42 | 0.26% | 611 |
| Aug 27, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.84% | 200 |
| Aug 26, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.05% | 1,515 |
| Aug 25, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| Aug 24, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.20% | 6,564 |
| Aug 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.19% | 115 |
| Aug 20, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.24% | 790 |
| Aug 19, 2026 | 17.23 | 17.23 | 17.19 | 17.19 | 17.19 | 0.01% | 1,533 |
| Aug 18, 2026 | 17.20 | 17.20 | 17.18 | 17.19 | 17.19 | -1.18% | 13,005 |
| Aug 17, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | 55 |
| Aug 14, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | - |
| Aug 13, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.10% | 55 |
| Aug 12, 2026 | 17.48 | 17.49 | 17.48 | 17.49 | 17.38 | 0.90% | 2,100 |
| Aug 11, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.22 | 0.02% | - |
| Aug 10, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.22 | - | 55 |
| Aug 7, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.22 | 0.06% | - |
| Aug 6, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.21 | -0.13% | 40 |
| Aug 5, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.23 | 1.34% | 290 |
| Aug 4, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.00 | 1.82% | 900 |
| Aug 3, 2026 | 16.89 | 16.89 | 16.80 | 16.80 | 16.70 | -1.16% | 7,263 |
| Jul 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 1.99% | 128 |
| Jul 30, 2026 | 16.76 | 16.82 | 16.67 | 16.67 | 16.56 | 0.10% | 2,433 |
| Jul 29, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.55 | -0.28% | - |
| Jul 28, 2026 | 16.72 | 16.73 | 16.70 | 16.70 | 16.59 | -0.25% | 4,074 |
| Jul 27, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.63 | -0.64% | 58 |
| Jul 24, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.74 | - | - |
| Jul 23, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.74 | -1.45% | - |
| Jul 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 0.80% | 2,060 |
| Jul 21, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.85 | 0.28% | - |
| Jul 20, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.81 | - | - |
| Jul 17, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.81 | -1.75% | 790 |
| Jul 16, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.11 | -0.68% | - |
| Jul 15, 2026 | 17.34 | 17.34 | 17.33 | 17.33 | 17.22 | 0.51% | 1,174 |