UBS Core MSCI World UCITS ETF (SWX:WORLD)
Switzerland · Delayed Price · Currency is CHF 3.283
0.00 (-0.02%)
At close: Jul 31, 2025, 5:20 PM CET
SWX:WORLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | - | - | 489,840 |
| Jul 30, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | - | 0.09% | 160,862 |
| Jul 29, 2025 | 3.29 | 3.30 | 3.28 | 3.28 | - | -0.21% | 163,999 |
| Jul 28, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | - | -0.03% | 297,470 |
| Jul 25, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | - | 0.09% | 248,246 |
| Jul 24, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | - | 0.64% | 258,321 |
| Jul 23, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | - | 0.71% | 136,686 |
| Jul 22, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | - | -0.55% | 177,790 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.24 | 3.26 | - | 0.43% | 172,506 |
| Jul 18, 2025 | 3.25 | 3.26 | 3.24 | 3.25 | - | -0.06% | 340,560 |
| Jul 17, 2025 | 3.24 | 3.25 | 3.23 | 3.25 | - | 1.15% | 44,566 |
| Jul 16, 2025 | 3.22 | 3.23 | 3.21 | 3.21 | - | -0.62% | 1,632,366 |
| Jul 15, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | - | -0.12% | 249,486 |
| Jul 14, 2025 | 3.23 | 3.23 | 3.21 | 3.23 | - | 0.06% | 305,414 |
| Jul 11, 2025 | 3.24 | 3.24 | 3.22 | 3.23 | - | -0.37% | 215,937 |
| Jul 10, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | - | 0.46% | 153,562 |
| Jul 9, 2025 | 3.22 | 3.23 | 3.21 | 3.23 | - | 0.28% | 195,476 |
| Jul 8, 2025 | 3.23 | 3.23 | 3.21 | 3.22 | - | -0.19% | 3,559,038 |
| Jul 7, 2025 | 3.23 | 3.23 | 3.22 | 3.23 | - | 0.19% | 145,830 |
| Jul 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.56% | 80,287 |
| Jul 3, 2025 | 3.22 | 3.24 | 3.21 | 3.24 | - | 0.78% | 1,391,996 |
| Jul 2, 2025 | 3.22 | 3.22 | 3.20 | 3.21 | - | 0.31% | 711,291 |
| Jul 1, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | - | 0.09% | 329,775 |
| Jun 30, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | - | -0.12% | 189,910 |
| Jun 27, 2025 | 3.20 | 3.20 | 3.17 | 3.20 | - | 0.88% | 740,844 |
| Jun 26, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | - | 0.51% | 196,036 |
| Jun 25, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | - | -0.06% | 324,469 |
| Jun 24, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | - | 1.31% | 219,610 |
| Jun 23, 2025 | 3.11 | 3.13 | 3.10 | 3.12 | - | 0.13% | 193,868 |
| Jun 20, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | - | 0.81% | 135,773 |
| Jun 19, 2025 | 3.14 | 3.14 | 3.09 | 3.09 | - | -1.37% | 271,822 |
| Jun 18, 2025 | 3.14 | 3.14 | 3.13 | 3.14 | - | - | 89,401 |
| Jun 17, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | - | -0.67% | 70,480 |
| Jun 16, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | - | 0.54% | 139,386 |
| Jun 13, 2025 | 3.13 | 3.14 | 3.10 | 3.14 | - | -0.41% | 56,276 |
| Jun 12, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | - | -0.47% | 202,440 |
| Jun 11, 2025 | 3.16 | 3.17 | 3.15 | 3.17 | - | 0.73% | 162,046 |
| Jun 10, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | - | -0.19% | 241,108 |
| Jun 6, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | - | 0.32% | 102,825 |
| Jun 5, 2025 | 3.13 | 3.14 | 3.12 | 3.14 | - | -0.13% | 135,984 |
| Jun 4, 2025 | 3.15 | 3.15 | 3.13 | 3.14 | - | 0.51% | 56,360 |
| Jun 3, 2025 | 3.11 | 3.13 | 3.09 | 3.13 | - | 1.26% | 173,860 |
| Jun 2, 2025 | 3.10 | 3.12 | 3.08 | 3.09 | - | -0.35% | 255,792 |
| May 30, 2025 | 3.12 | 3.12 | 3.09 | 3.10 | - | -0.13% | 293,276 |
| May 28, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | - | -0.29% | 154,705 |
| May 27, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | - | 0.71% | 2,615,493 |
| May 26, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | - | 1.15% | 124,234 |
| May 23, 2025 | 3.08 | 3.09 | 3.01 | 3.06 | - | -0.97% | 162,958 |
| May 22, 2025 | 3.09 | 3.09 | 3.07 | 3.09 | - | -1.22% | 75,890 |
| May 21, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | - | - | 487,545 |