UBS MSCI EMU Socially Responsible UCITS ETF (SWX:EUSRU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 34.22
0.00 (0.00%)
Last updated: Sep 16, 2026, 2:15 PM CET
SWX:EUSRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.38% | - |
| Sep 21, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.39% | - |
| Sep 18, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - | - |
| Sep 17, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.25% | - |
| Sep 16, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.04% | 95 |
| Sep 15, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.23% | - |
| Sep 14, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.28% | - |
| Sep 11, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - | - |
| Sep 10, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - | - |
| Sep 9, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.94% | 19 |
| Sep 8, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.13% | - |
| Sep 7, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.14% | - |
| Sep 4, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Sep 3, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.52% | 106 |
| Sep 2, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.14% | - |
| Sep 1, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -1.07% | - |
| Aug 31, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.17% | - |
| Aug 28, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.54% | 350 |
| Aug 27, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - | - |
| Aug 26, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - | - |
| Aug 25, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - | - |
| Aug 24, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - | - |
| Aug 21, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.91% | 315 |
| Aug 20, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -1.20% | 280 |
| Aug 19, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.21% | 280 |
| Aug 18, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -1.29% | 315 |
| Aug 17, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - | - |
| Aug 14, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.11% | 315 |
| Aug 13, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.06% | 315 |
| Aug 12, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.01% | 350 |
| Aug 11, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | - |
| Aug 10, 2026 | 35.69 | 35.69 | 35.66 | 35.66 | 35.66 | 0.52% | 630 |
| Aug 7, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.40% | - |
| Aug 6, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.36% | - |
| Aug 5, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - | - |
| Aug 4, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.65% | 350 |
| Aug 3, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.93% | - |
| Jul 31, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | - |
| Jul 30, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.04% | - |
| Jul 29, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Jul 28, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.25% | - |
| Jul 27, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.03% | - |
| Jul 24, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.88% | - |
| Jul 23, 2026 | 34.11 | 34.11 | 33.91 | 33.91 | 33.91 | -1.47% | 702 |
| Jul 22, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - | - |
| Jul 21, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - | - |
| Jul 20, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - | - |
| Jul 17, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.69% | - |
| Jul 16, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Jul 15, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |