Skip to main content
logo
UBS MSCI EM Socially Responsible UCITS ETF (SWX:MSRUSA)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in USD
23.96
-0.36 (-1.48%)
At close: Sep 23, 2026

SWX:MSRUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202624.3124.4224.0324.3224.320.25%17,886
Sep 21, 202624.0024.2624.0024.2624.263.34%116,596
Sep 18, 202623.7223.7223.4823.4823.48-0.36%2,268,552
Sep 17, 202623.2923.5623.2523.5623.560.43%191,226
Sep 16, 202623.2923.4723.2923.4623.461.47%20,664
Sep 15, 202623.2223.3023.1023.1223.12-0.60%68,400
Sep 14, 202623.5023.5023.2223.2623.26-2.49%68,958
Sep 11, 202623.6723.8923.6723.8623.861.17%21,390
Sep 10, 202623.9823.9823.5323.5823.58-1.83%43,902
Sep 9, 202624.2424.2423.9224.0224.02-0.68%32,943
Sep 8, 202624.1124.2123.9724.1924.19-0.12%43,041
Sep 7, 202624.2524.2824.2124.2224.220.64%8,901
Sep 4, 202624.0324.0923.8424.0624.061.54%40,179
Sep 3, 202623.5323.7023.4023.7023.700.83%74,359
Sep 2, 202623.3623.5323.1923.5023.50-0.82%14,761
Sep 1, 202623.8223.8223.5423.7023.701.07%132,982
Aug 31, 202623.5023.5723.4423.4523.45-0.82%40,121
Aug 28, 202623.6923.7223.5723.6423.640.85%39,110
Aug 27, 202623.3423.6823.3423.4423.440.39%11,747
Aug 26, 202623.3823.4523.3323.3523.350.28%31,109
Aug 25, 202623.2223.2923.0623.2923.291.73%34,055
Aug 24, 202623.0423.1022.8722.8922.89-1.44%29,007
Aug 21, 202623.1723.3323.1423.2323.231.26%66,963
Aug 20, 202623.0023.0022.7822.9422.94-0.63%43,946
Aug 19, 202622.9023.1722.8823.0823.081.21%53,153
Aug 18, 202623.1323.1322.7722.8122.81-3.65%36,123
Aug 17, 202623.5423.7123.4823.6723.671.05%35,612
Aug 14, 202623.4023.5523.3723.4323.43-0.57%15,779
Aug 13, 202623.3623.5823.2923.5623.561.66%111,978
Aug 12, 202623.2223.4323.1923.3823.180.86%52,555
Aug 11, 202623.0723.2123.0023.1822.98-0.11%13,240
Aug 10, 202623.2223.3323.1123.2123.000.17%18,893
Aug 7, 202622.8923.2622.8923.1722.960.54%63,003
Aug 6, 202622.9023.0522.7523.0422.84-0.80%32,666
Aug 5, 202623.2723.2723.0623.2323.020.41%36,523
Aug 4, 202622.8023.1322.6123.1322.932.69%85,466
Aug 3, 202622.8022.8022.3222.5322.330.90%194,184
Jul 31, 202622.7222.7222.2222.3322.131.27%101,115
Jul 30, 202621.3622.0921.3622.0521.852.27%41,801
Jul 29, 202621.6021.7021.5521.5621.37-1.80%137,616
Jul 28, 202621.7121.9521.6021.9521.76-1.35%225,142
Jul 27, 202622.7022.7022.1222.2522.06-0.87%37,849
Jul 24, 202622.5022.5622.2522.4522.250.31%20,711
Jul 23, 202622.9422.9522.3822.3822.18-1.69%28,260
Jul 22, 202622.4722.7622.4722.7622.560.22%18,291
Jul 21, 202622.7122.7222.6022.7122.511.91%23,748
Jul 20, 202622.0322.3222.0322.2922.090.63%34,645
Jul 17, 202622.0022.1521.7122.1521.95-2.16%124,402
Jul 16, 202622.8822.8822.4522.6422.44-0.48%80,361
Jul 15, 202623.0623.0622.6922.7522.55-0.22%64,756