Ubs (Irl) Etf Plc - MSCI Japan ESG Universal Low Carbon Select UCITS ETF (SWX:JPESG)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 2,213.00
+11.50 (0.52%)
At close: Sep 22, 2026
SWX:JPESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 0.52% | - |
| Sep 21, 2026 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | 0.80% | - |
| Sep 18, 2026 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | - | - |
| Sep 17, 2026 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 0.23% | - |
| Sep 16, 2026 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 1.14% | - |
| Sep 15, 2026 | 2,154.50 | 2,154.50 | 2,154.50 | 2,154.50 | 2,154.50 | -0.67% | 800 |
| Sep 14, 2026 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | -0.14% | 800 |
| Sep 11, 2026 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | 0.63% | - |
| Sep 10, 2026 | 2,158.50 | 2,158.50 | 2,158.50 | 2,158.50 | 2,158.50 | -0.18% | - |
| Sep 9, 2026 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | -1.30% | - |
| Sep 8, 2026 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | -0.48% | - |
| Sep 7, 2026 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | - | - |
| Sep 4, 2026 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | - | - |
| Sep 3, 2026 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | - | - |
| Sep 2, 2026 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | -0.88% | - |
| Sep 1, 2026 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | - | - |
| Aug 31, 2026 | 2,221.50 | 2,222.00 | 2,220.50 | 2,221.00 | 2,221.00 | 0.68% | 4,800 |
| Aug 28, 2026 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 1.36% | - |
| Aug 27, 2026 | 2,176.50 | 2,176.50 | 2,176.50 | 2,176.50 | 2,176.50 | 0.16% | - |
| Aug 26, 2026 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | - | - |
| Aug 25, 2026 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | - | - |
| Aug 24, 2026 | 2,174.00 | 2,174.00 | 2,173.00 | 2,173.00 | 2,173.00 | 0.67% | 1,168 |
| Aug 21, 2026 | 2,158.50 | 2,158.50 | 2,158.50 | 2,158.50 | 2,158.50 | - | - |
| Aug 20, 2026 | 2,158.50 | 2,158.50 | 2,158.50 | 2,158.50 | 2,158.50 | - | - |
| Aug 19, 2026 | 2,150.00 | 2,158.50 | 2,150.00 | 2,158.50 | 2,158.50 | -1.66% | 4,000 |
| Aug 18, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | -2.36% | - |
| Aug 17, 2026 | 2,248.00 | 2,248.00 | 2,248.00 | 2,248.00 | 2,248.00 | - | - |
| Aug 14, 2026 | 2,248.00 | 2,248.00 | 2,248.00 | 2,248.00 | 2,248.00 | - | - |
| Aug 13, 2026 | 2,248.00 | 2,248.00 | 2,248.00 | 2,248.00 | 2,248.00 | 0.69% | - |
| Aug 12, 2026 | 2,232.50 | 2,232.50 | 2,232.50 | 2,232.50 | 2,232.50 | 1.18% | - |
| Aug 11, 2026 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | - | - |
| Aug 10, 2026 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | 0.96% | 7,416 |
| Aug 7, 2026 | 2,185.50 | 2,185.50 | 2,185.50 | 2,185.50 | 2,185.50 | 0.21% | - |
| Aug 6, 2026 | 2,180.50 | 2,181.00 | 2,180.50 | 2,181.00 | 2,181.00 | 1.28% | 17,601 |
| Aug 5, 2026 | 2,153.50 | 2,153.50 | 2,153.50 | 2,153.50 | 2,153.50 | 1.56% | - |
| Aug 4, 2026 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | 0.33% | - |
| Aug 3, 2026 | 2,113.50 | 2,113.50 | 2,113.50 | 2,113.50 | 2,113.50 | -0.42% | - |
| Jul 31, 2026 | 2,122.50 | 2,122.50 | 2,122.50 | 2,122.50 | 2,122.50 | -0.66% | - |
| Jul 30, 2026 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | - | - |
| Jul 29, 2026 | 2,126.50 | 2,136.50 | 2,126.00 | 2,136.50 | 2,136.50 | -0.56% | 5,840 |
| Jul 28, 2026 | 2,148.50 | 2,148.50 | 2,148.50 | 2,148.50 | 2,148.50 | -1.22% | - |
| Jul 27, 2026 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | -0.41% | - |
| Jul 24, 2026 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | - | - |
| Jul 23, 2026 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 0.62% | 1,600 |
| Jul 22, 2026 | 2,170.50 | 2,170.50 | 2,170.50 | 2,170.50 | 2,170.50 | - | - |
| Jul 21, 2026 | 2,170.50 | 2,170.50 | 2,170.50 | 2,170.50 | 2,170.50 | 1.88% | - |
| Jul 20, 2026 | 2,130.50 | 2,130.50 | 2,130.50 | 2,130.50 | 2,130.50 | - | - |
| Jul 17, 2026 | 2,130.50 | 2,130.50 | 2,130.50 | 2,130.50 | 2,130.50 | -2.47% | - |
| Jul 16, 2026 | 2,184.50 | 2,184.50 | 2,184.50 | 2,184.50 | 2,184.50 | -0.57% | - |
| Jul 15, 2026 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | - | - |