UBS MSCI World Socially Responsible UCITS ETF (SWX:WSRIC)
Switzerland · Delayed Price · Currency is CHF 5.48
+0.04 (0.66%)
Last updated: Sep 22, 2026, 4:51 PM CET
SWX:WSRIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | 0.66% | 73,850 |
| Sep 21, 2026 | 5.46 | 5.46 | 5.41 | 5.44 | 5.44 | 1.80% | 25,824 |
| Sep 18, 2026 | 5.35 | 5.38 | 5.34 | 5.34 | 5.34 | -0.48% | 114,045 |
| Sep 17, 2026 | 5.36 | 5.43 | 5.35 | 5.37 | 5.37 | 0.24% | 34,336 |
| Sep 16, 2026 | 5.34 | 5.36 | 5.33 | 5.36 | 5.36 | 0.71% | 13,572 |
| Sep 15, 2026 | 5.32 | 5.33 | 5.30 | 5.32 | 5.32 | -0.34% | 21,925 |
| Sep 14, 2026 | 5.33 | 5.34 | 5.31 | 5.34 | 5.34 | -0.71% | 59,197 |
| Sep 11, 2026 | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | 0.56% | 48,309 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.33 | 5.35 | 5.35 | -1.16% | 24,567 |
| Sep 9, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.29% | 6,332 |
| Sep 8, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | -0.17% | 19,511 |
| Sep 7, 2026 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | -0.28% | 22,453 |
| Sep 4, 2026 | 5.46 | 5.47 | 5.45 | 5.45 | 5.45 | -0.27% | 67,349 |
| Sep 3, 2026 | 5.42 | 5.46 | 5.40 | 5.46 | 5.46 | 1.28% | 2,028,273 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | -0.31% | 31,862 |
| Sep 1, 2026 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | -1.21% | 26,155 |
| Aug 31, 2026 | 5.44 | 5.53 | 5.44 | 5.48 | 5.48 | -0.96% | 39,042 |
| Aug 28, 2026 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | 0.42% | 16,937 |
| Aug 27, 2026 | 5.50 | 5.51 | 5.49 | 5.51 | 5.51 | 0.60% | 103,810 |
| Aug 26, 2026 | 5.47 | 5.48 | 5.46 | 5.47 | 5.47 | -0.13% | 26,013 |
| Aug 25, 2026 | 5.47 | 5.52 | 5.44 | 5.48 | 5.48 | 0.74% | 134,110 |
| Aug 24, 2026 | 5.46 | 5.47 | 5.44 | 5.44 | 5.44 | -0.27% | 51,824 |
| Aug 21, 2026 | 5.48 | 5.48 | 5.44 | 5.46 | 5.46 | 0.48% | 24,660 |
| Aug 20, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.68% | 10,171 |
| Aug 19, 2026 | 5.44 | 5.48 | 5.44 | 5.47 | 5.47 | 0.09% | 12,054 |
| Aug 18, 2026 | 5.49 | 5.53 | 5.46 | 5.46 | 5.46 | -1.30% | 32,690 |
| Aug 17, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | -0.20% | 18,416 |
| Aug 14, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 0.09% | 14,180 |
| Aug 13, 2026 | 5.57 | 5.57 | 5.51 | 5.54 | 5.54 | 0.95% | 18,527 |
| Aug 12, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 0.04% | 24,909 |
| Aug 11, 2026 | 5.48 | 5.51 | 5.48 | 5.49 | 5.49 | -0.11% | 45,848 |
| Aug 10, 2026 | 5.50 | 5.51 | 5.49 | 5.49 | 5.49 | 0.27% | 33,916 |
| Aug 7, 2026 | 5.46 | 5.48 | 5.45 | 5.48 | 5.48 | 0.62% | 54,190 |
| Aug 6, 2026 | 5.44 | 5.44 | 5.43 | 5.44 | 5.44 | -0.40% | 9,601 |
| Aug 5, 2026 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 1.07% | 20,958 |
| Aug 4, 2026 | 5.37 | 5.41 | 5.36 | 5.41 | 5.41 | 2.08% | 65,199 |
| Aug 3, 2026 | 5.31 | 5.31 | 5.28 | 5.30 | 5.30 | 0.72% | 9,291 |
| Jul 31, 2026 | 5.30 | 5.32 | 5.25 | 5.26 | 5.26 | 0.19% | 17,500 |
| Jul 30, 2026 | 5.19 | 5.27 | 5.17 | 5.25 | 5.25 | 0.85% | 48,457 |
| Jul 29, 2026 | 5.23 | 5.24 | 5.21 | 5.21 | 5.21 | -0.04% | 6,869 |
| Jul 28, 2026 | 5.21 | 5.22 | 5.20 | 5.21 | 5.21 | 0.17% | 23,737 |
| Jul 27, 2026 | 5.28 | 5.30 | 5.20 | 5.20 | 5.20 | -0.93% | 20,775 |
| Jul 24, 2026 | 5.24 | 5.26 | 5.22 | 5.25 | 5.25 | 0.33% | 2,851 |
| Jul 23, 2026 | 5.35 | 5.35 | 5.23 | 5.23 | 5.23 | -2.04% | 32,831 |
| Jul 22, 2026 | 5.34 | 5.34 | 5.29 | 5.34 | 5.34 | 0.53% | 9,978 |
| Jul 21, 2026 | 5.36 | 5.36 | 5.30 | 5.31 | 5.31 | 0.36% | 142,397 |
| Jul 20, 2026 | 5.29 | 5.32 | 5.29 | 5.29 | 5.29 | 0.04% | 42,028 |
| Jul 17, 2026 | 5.35 | 5.35 | 5.28 | 5.29 | 5.29 | -1.43% | 34,068 |
| Jul 16, 2026 | 5.42 | 5.42 | 5.34 | 5.37 | 5.37 | 0.06% | 66,762 |
| Jul 15, 2026 | 5.47 | 5.47 | 5.36 | 5.36 | 5.36 | -0.81% | 48,300 |