Advertisement
Advertisement
U.S. Markets close in 1 hr 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202365.7665.7665.3265.5365.532,274
Feb 06, 202365.5165.6765.1465.5865.581,112
Feb 03, 202366.4866.5666.3666.5666.562,005
Feb 02, 202365.9066.1065.7566.1066.101,244
Feb 01, 202365.6565.8965.5365.7465.741,050
Jan 31, 202366.7266.7666.5566.6066.601,127
Jan 30, 202367.0467.6067.0467.6067.601,426
Jan 27, 202367.3067.4167.3067.4167.41992
Jan 26, 202367.1867.1867.1867.1867.1898
Jan 25, 202367.0767.0766.6066.6066.60383
Jan 24, 202366.5767.3766.5767.3767.371,138
Jan 23, 202365.6766.3665.6766.3666.361,035
Jan 20, 202365.3965.6765.3965.6765.67507
Jan 19, 202364.9264.9964.7264.9664.96572
Jan 18, 202365.0265.2665.0265.2665.26778
Jan 17, 202366.4366.4364.8665.2165.212,120
Jan 16, 202364.8664.8664.8664.8664.86889
Jan 13, 202364.9665.4464.9665.4465.44203
Jan 12, 202365.0665.0664.7164.7464.74782
Jan 11, 202363.4263.9463.3763.9463.941,065
Jan 10, 202362.8362.8462.7062.8462.84478
Jan 09, 202363.3163.3863.2063.3863.381,441
Jan 06, 202363.0063.4963.0063.4963.49286
Jan 05, 202362.4062.5662.3262.5662.56987
Jan 04, 202363.0863.0862.7462.9562.95707
Jan 03, 202363.5663.5663.1063.1063.103,399
Dec 30, 202262.1862.1862.1862.1862.18-
Dec 29, 202262.6262.6262.6262.6262.62-
Dec 28, 202262.6262.6262.3662.3962.391,658
Dec 27, 202262.6662.6662.6662.6662.66-
Dec 23, 202262.8562.8562.8562.8562.85-
Dec 22, 202262.8962.8962.1662.4562.45606
Dec 21, 202262.8062.9262.7662.9262.92368
Dec 20, 202262.6762.8362.6262.8362.83416
Dec 19, 202263.0663.0662.7362.8862.88844
Dec 16, 202262.8462.8462.6462.6662.661,056
Dec 15, 202263.1063.1062.8462.9962.991,590
Dec 14, 202264.6864.6864.4864.5664.56510
Dec 13, 202265.0765.0764.8364.8364.83428
Dec 12, 202263.6863.7463.6763.7463.741,180
Dec 09, 202264.0664.0663.9163.9563.95462
Dec 08, 202263.8263.9063.7963.9063.90491
Dec 07, 202263.5763.5763.3863.5063.50405
Dec 06, 202263.9664.0263.9663.9763.97792
Dec 05, 202264.5664.5664.1864.3064.301,215
Dec 02, 202264.5464.8264.5464.8264.82670
Dec 01, 202265.2565.2564.9865.0365.03388
Nov 30, 202264.3864.3864.1264.3664.36299
Nov 29, 202264.5064.5364.4264.5364.53281
Nov 28, 202264.3264.3664.2364.3664.361,155
Nov 25, 202264.5564.5564.4764.5064.50886
Nov 24, 202264.6364.6364.6364.6364.63-
Nov 23, 202263.9363.9963.9363.9963.99523
Nov 22, 202263.3763.6263.3763.6263.62319
Nov 21, 202263.4363.4363.2563.3363.33685
Nov 18, 202263.9663.9663.9063.9063.90216
Nov 17, 202263.2663.5963.2663.5063.502,104
Nov 16, 202263.0463.1462.9863.1463.14273
Nov 15, 202263.6463.7163.5463.7163.71306
Nov 14, 202263.3863.4763.2463.4763.471,256
Nov 11, 202263.3063.3063.3063.3063.30-
Nov 10, 202263.1563.1562.7963.1063.10281
Nov 09, 202261.9562.0761.9162.0762.0799
Nov 08, 202262.8162.8662.8162.8662.86229
Nov 07, 202262.1462.2062.0762.2062.202,640
Nov 04, 202262.1062.1262.0662.1262.12527
Nov 03, 202261.3861.6461.3861.6461.642,094
Nov 02, 202261.5761.7461.5761.7461.74498
Nov 01, 202261.7961.8861.7961.8861.883,843
Oct 31, 202260.9461.0060.9461.0061.00957
Oct 28, 202260.6260.6560.4860.6560.65686
Oct 27, 202260.5760.8360.5760.8360.83254
Oct 26, 202260.4960.7560.4960.7560.75774
Oct 25, 202260.1260.3160.1260.3160.31785
Oct 24, 202259.5259.5459.2459.5459.54703
Oct 21, 202259.3759.3859.3559.3559.35235
Oct 20, 202260.2360.2960.1560.2960.29158
Oct 19, 202260.0360.0359.9459.9459.94479
Oct 18, 202259.8459.9559.8459.9559.95223
Oct 17, 202259.4559.5959.4559.5659.56866
Oct 14, 202260.0160.0159.4059.4059.401,032
Oct 13, 202258.4858.5958.4858.5958.591,300
Oct 12, 202259.2659.3459.2659.3459.34325
Oct 11, 202259.4959.5659.4959.5659.56472
Oct 10, 202260.2960.2960.2960.2960.291,363
Oct 07, 202260.7060.7760.7060.7760.77149
Oct 06, 202261.2561.2961.2561.2961.29217
Oct 05, 202261.2961.2961.1861.2261.22122
Oct 04, 202261.1661.3361.1661.3361.33270
Oct 03, 202259.3060.3159.3060.3160.31785
Sep 30, 202258.9159.0458.9159.0459.04505
Sep 29, 202259.4259.4258.8358.9658.96453
Sep 28, 202259.2259.3859.2259.2259.22446
Sep 27, 202260.2560.2559.8659.9859.981,090
Sep 26, 202258.8260.7558.8260.7560.75613
Sep 23, 202260.1760.2560.1760.2560.25340
Sep 22, 202261.6061.7961.6061.7961.79462
Sep 21, 202260.9661.1360.9661.1361.13115
Sep 20, 202261.5561.6661.5561.6661.66481
Sep 19, 202262.0262.3061.9162.2062.2026
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement