UBS (Lux) Fund Solutions – MSCI Pacific Socially Responsible UCITS ETF (PSRUSA.SW)

Swiss - Swiss Delayed Price. Currency in CHF

65.53

-0.05

(-0.08%)

At close: 05:11PM CET

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	65.76	65.76	65.32	65.53	65.53	2,274
Feb 06, 2023	65.51	65.67	65.14	65.58	65.58	1,112
Feb 03, 2023	66.48	66.56	66.36	66.56	66.56	2,005
Feb 02, 2023	65.90	66.10	65.75	66.10	66.10	1,244
Feb 01, 2023	65.65	65.89	65.53	65.74	65.74	1,050
Jan 31, 2023	66.72	66.76	66.55	66.60	66.60	1,127
Jan 30, 2023	67.04	67.60	67.04	67.60	67.60	1,426
Jan 27, 2023	67.30	67.41	67.30	67.41	67.41	992
Jan 26, 2023	67.18	67.18	67.18	67.18	67.18	98
Jan 25, 2023	67.07	67.07	66.60	66.60	66.60	383
Jan 24, 2023	66.57	67.37	66.57	67.37	67.37	1,138
Jan 23, 2023	65.67	66.36	65.67	66.36	66.36	1,035
Jan 20, 2023	65.39	65.67	65.39	65.67	65.67	507
Jan 19, 2023	64.92	64.99	64.72	64.96	64.96	572
Jan 18, 2023	65.02	65.26	65.02	65.26	65.26	778
Jan 17, 2023	66.43	66.43	64.86	65.21	65.21	2,120
Jan 16, 2023	64.86	64.86	64.86	64.86	64.86	889
Jan 13, 2023	64.96	65.44	64.96	65.44	65.44	203
Jan 12, 2023	65.06	65.06	64.71	64.74	64.74	782
Jan 11, 2023	63.42	63.94	63.37	63.94	63.94	1,065
Jan 10, 2023	62.83	62.84	62.70	62.84	62.84	478
Jan 09, 2023	63.31	63.38	63.20	63.38	63.38	1,441
Jan 06, 2023	63.00	63.49	63.00	63.49	63.49	286
Jan 05, 2023	62.40	62.56	62.32	62.56	62.56	987
Jan 04, 2023	63.08	63.08	62.74	62.95	62.95	707
Jan 03, 2023	63.56	63.56	63.10	63.10	63.10	3,399
Dec 30, 2022	62.18	62.18	62.18	62.18	62.18	-
Dec 29, 2022	62.62	62.62	62.62	62.62	62.62	-
Dec 28, 2022	62.62	62.62	62.36	62.39	62.39	1,658
Dec 27, 2022	62.66	62.66	62.66	62.66	62.66	-
Dec 23, 2022	62.85	62.85	62.85	62.85	62.85	-
Dec 22, 2022	62.89	62.89	62.16	62.45	62.45	606
Dec 21, 2022	62.80	62.92	62.76	62.92	62.92	368
Dec 20, 2022	62.67	62.83	62.62	62.83	62.83	416
Dec 19, 2022	63.06	63.06	62.73	62.88	62.88	844
Dec 16, 2022	62.84	62.84	62.64	62.66	62.66	1,056
Dec 15, 2022	63.10	63.10	62.84	62.99	62.99	1,590
Dec 14, 2022	64.68	64.68	64.48	64.56	64.56	510
Dec 13, 2022	65.07	65.07	64.83	64.83	64.83	428
Dec 12, 2022	63.68	63.74	63.67	63.74	63.74	1,180
Dec 09, 2022	64.06	64.06	63.91	63.95	63.95	462
Dec 08, 2022	63.82	63.90	63.79	63.90	63.90	491
Dec 07, 2022	63.57	63.57	63.38	63.50	63.50	405
Dec 06, 2022	63.96	64.02	63.96	63.97	63.97	792
Dec 05, 2022	64.56	64.56	64.18	64.30	64.30	1,215
Dec 02, 2022	64.54	64.82	64.54	64.82	64.82	670
Dec 01, 2022	65.25	65.25	64.98	65.03	65.03	388
Nov 30, 2022	64.38	64.38	64.12	64.36	64.36	299
Nov 29, 2022	64.50	64.53	64.42	64.53	64.53	281
Nov 28, 2022	64.32	64.36	64.23	64.36	64.36	1,155
Nov 25, 2022	64.55	64.55	64.47	64.50	64.50	886
Nov 24, 2022	64.63	64.63	64.63	64.63	64.63	-
Nov 23, 2022	63.93	63.99	63.93	63.99	63.99	523
Nov 22, 2022	63.37	63.62	63.37	63.62	63.62	319
Nov 21, 2022	63.43	63.43	63.25	63.33	63.33	685
Nov 18, 2022	63.96	63.96	63.90	63.90	63.90	216
Nov 17, 2022	63.26	63.59	63.26	63.50	63.50	2,104
Nov 16, 2022	63.04	63.14	62.98	63.14	63.14	273
Nov 15, 2022	63.64	63.71	63.54	63.71	63.71	306
Nov 14, 2022	63.38	63.47	63.24	63.47	63.47	1,256
Nov 11, 2022	63.30	63.30	63.30	63.30	63.30	-
Nov 10, 2022	63.15	63.15	62.79	63.10	63.10	281
Nov 09, 2022	61.95	62.07	61.91	62.07	62.07	99
Nov 08, 2022	62.81	62.86	62.81	62.86	62.86	229
Nov 07, 2022	62.14	62.20	62.07	62.20	62.20	2,640
Nov 04, 2022	62.10	62.12	62.06	62.12	62.12	527
Nov 03, 2022	61.38	61.64	61.38	61.64	61.64	2,094
Nov 02, 2022	61.57	61.74	61.57	61.74	61.74	498
Nov 01, 2022	61.79	61.88	61.79	61.88	61.88	3,843
Oct 31, 2022	60.94	61.00	60.94	61.00	61.00	957
Oct 28, 2022	60.62	60.65	60.48	60.65	60.65	686
Oct 27, 2022	60.57	60.83	60.57	60.83	60.83	254
Oct 26, 2022	60.49	60.75	60.49	60.75	60.75	774
Oct 25, 2022	60.12	60.31	60.12	60.31	60.31	785
Oct 24, 2022	59.52	59.54	59.24	59.54	59.54	703
Oct 21, 2022	59.37	59.38	59.35	59.35	59.35	235
Oct 20, 2022	60.23	60.29	60.15	60.29	60.29	158
Oct 19, 2022	60.03	60.03	59.94	59.94	59.94	479
Oct 18, 2022	59.84	59.95	59.84	59.95	59.95	223
Oct 17, 2022	59.45	59.59	59.45	59.56	59.56	866
Oct 14, 2022	60.01	60.01	59.40	59.40	59.40	1,032
Oct 13, 2022	58.48	58.59	58.48	58.59	58.59	1,300
Oct 12, 2022	59.26	59.34	59.26	59.34	59.34	325
Oct 11, 2022	59.49	59.56	59.49	59.56	59.56	472
Oct 10, 2022	60.29	60.29	60.29	60.29	60.29	1,363
Oct 07, 2022	60.70	60.77	60.70	60.77	60.77	149
Oct 06, 2022	61.25	61.29	61.25	61.29	61.29	217
Oct 05, 2022	61.29	61.29	61.18	61.22	61.22	122
Oct 04, 2022	61.16	61.33	61.16	61.33	61.33	270
Oct 03, 2022	59.30	60.31	59.30	60.31	60.31	785
Sep 30, 2022	58.91	59.04	58.91	59.04	59.04	505
Sep 29, 2022	59.42	59.42	58.83	58.96	58.96	453
Sep 28, 2022	59.22	59.38	59.22	59.22	59.22	446
Sep 27, 2022	60.25	60.25	59.86	59.98	59.98	1,090
Sep 26, 2022	58.82	60.75	58.82	60.75	60.75	613
Sep 23, 2022	60.17	60.25	60.17	60.25	60.25	340
Sep 22, 2022	61.60	61.79	61.60	61.79	61.79	462
Sep 21, 2022	60.96	61.13	60.96	61.13	61.13	115
Sep 20, 2022	61.55	61.66	61.55	61.66	61.66	481
Sep 19, 2022	62.02	62.30	61.91	62.20	62.20	26
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,143.27+32.19(+0.78%)

Dow 3034,020.95+129.93(+0.38%)

Nasdaq12,028.90+141.45(+1.19%)

Russell 20001,955.53-2.19(-0.11%)

Crude Oil77.15+3.04(+4.10%)

Gold1,884.80+5.30(+0.28%)

UBS (Lux) Fund Solutions – MSCI Pacific Socially Responsible UCITS ETF (PSRUSA.SW)

S&P 500
4,143.27
+32.19(+0.78%)

Dow 30
34,020.95
+129.93(+0.38%)

Nasdaq
12,028.90
+141.45(+1.19%)

Russell 2000
1,955.53
-2.19(-0.11%)

Crude Oil
77.15
+3.04(+4.10%)

Gold
1,884.80
+5.30(+0.28%)