SRIW.L - UBS (Irl) ETF plc – MSCI World Socially Responsible UCITS ETF (USD) A-dis

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20231,309.881,309.881,307.001,293.501,293.50720
May 30, 20231,314.201,316.621,314.201,311.201,311.20942
May 26, 20231,298.371,301.021,298.371,313.601,313.6061
May 25, 20231,296.621,296.621,296.621,302.501,302.5095
May 24, 20231,278.401,278.401,274.601,277.301,277.302,702
May 23, 20231,298.501,298.501,298.501,298.501,298.50-
May 22, 20231,297.601,301.171,297.401,303.201,303.20766
May 19, 20231,301.601,302.321,301.001,296.901,296.905,146
May 18, 20231,291.001,295.001,291.001,294.301,294.302,594
May 17, 20231,274.001,276.771,274.001,274.801,274.80935
May 16, 20231,274.321,274.321,274.321,273.501,273.5047
May 15, 20231,272.801,272.801,272.801,272.801,272.80-
May 12, 20231,272.601,272.601,272.601,272.601,272.60-
May 11, 20231,265.201,265.201,265.201,269.401,269.40799
May 10, 20231,265.001,265.001,260.321,264.301,264.301,637
May 09, 20231,267.601,267.601,264.001,264.901,264.903,995
May 05, 20231,264.001,264.001,254.221,264.501,264.50886
May 04, 20231,254.401,256.801,254.401,253.101,253.106,671
May 03, 20231,267.101,267.101,267.101,267.101,267.10-
May 02, 20231,267.501,267.501,267.501,267.501,267.50-
Apr 28, 20231,270.101,270.101,270.101,270.101,270.10-
Apr 27, 20231,265.221,265.221,265.221,265.001,265.00157
Apr 26, 20231,266.401,266.401,262.311,264.301,264.301,275
Apr 25, 20231,278.701,278.701,278.701,278.701,278.70-
Apr 24, 20231,279.701,279.701,279.701,279.701,279.70-
Apr 21, 20231,283.661,285.311,283.661,284.901,284.908
Apr 20, 20231,284.201,284.201,280.401,281.801,281.80167
Apr 19, 20231,286.021,286.021,286.021,286.801,286.8060
Apr 18, 20231,292.021,292.021,292.021,291.401,291.4039
Apr 17, 20231,290.421,290.421,290.421,292.201,292.20387
Apr 14, 20231,283.601,283.601,283.601,283.601,283.60-
Apr 13, 20231,277.401,277.401,269.121,275.301,275.303,161
Apr 12, 20231,280.221,280.221,280.221,274.101,274.10505
Apr 11, 20231,275.601,279.401,275.421,277.101,277.109,088
Apr 06, 20231,266.501,266.501,266.501,266.501,266.50-
Apr 05, 20231,261.801,266.621,261.801,263.701,263.704,912
Apr 04, 20231,284.061,284.061,284.061,272.701,272.70388
Apr 03, 20231,285.301,285.301,285.301,285.301,285.30-
Mar 31, 20231,280.401,280.401,275.971,285.601,285.6083
Mar 30, 20231,276.201,276.201,272.771,277.301,277.30903
Mar 29, 20231,263.701,263.701,263.701,263.701,263.70-
Mar 28, 20231,252.771,252.771,249.671,249.501,249.502
Mar 27, 20231,259.221,259.221,259.221,258.101,258.102
Mar 24, 20231,253.171,253.171,253.171,248.401,248.409
Mar 23, 20231,253.601,253.601,253.601,258.001,258.00799
Mar 22, 20231,264.401,264.401,264.401,264.401,264.40-
Mar 21, 20231,253.421,253.421,253.421,260.301,260.30195
Mar 20, 20231,234.511,234.511,234.511,239.201,239.2017
Mar 17, 20231,243.801,260.621,243.801,241.901,241.90666
Mar 16, 20231,241.671,241.671,233.931,250.201,250.20404
Mar 15, 20231,228.401,241.071,228.401,228.401,228.401,375
Mar 14, 20231,228.421,228.421,227.721,246.501,246.50977
Mar 13, 20231,230.701,230.701,230.701,230.701,230.70-
Mar 10, 20231,260.771,260.771,260.771,256.801,256.80306
Mar 09, 20231,295.621,295.621,295.621,295.601,295.601
Mar 08, 20231,297.171,297.171,297.171,297.601,297.60469
Mar 07, 20231,301.101,301.101,301.101,300.401,300.40672
Mar 06, 20231,306.501,306.501,306.501,306.501,306.50-
Mar 03, 20231,297.901,297.901,297.901,297.901,297.90-
Mar 02, 20231,274.001,274.001,274.001,280.101,280.1070
Mar 01, 20231,281.971,281.971,281.971,272.701,272.7063
Feb 28, 20231,274.201,274.201,274.201,274.201,274.20-
Feb 27, 20231,284.201,288.731,284.201,283.901,283.901,600
Feb 24, 20231,279.501,279.501,279.501,279.501,279.50-
Feb 23, 20231,284.401,288.081,284.401,282.301,282.3025,888
Feb 22, 20231,277.401,277.401,277.401,275.201,275.2099
Feb 21, 20231,279.601,292.971,279.601,276.501,276.501,308
Feb 20, 20231,307.521,307.521,307.521,304.501,304.5080
Feb 17, 20231,309.001,309.001,302.801,300.201,300.202,490
Feb 16, 20231,326.721,326.721,324.371,323.101,323.10714
Feb 15, 20231,319.801,319.801,319.801,319.801,319.80-
Feb 14, 20231,301.301,301.301,301.301,301.301,301.30-
Feb 13, 20231,303.621,303.621,303.621,305.401,305.405
Feb 10, 20231,295.601,295.601,291.001,297.401,297.402,397
Feb 09, 20231,320.801,320.801,312.801,312.201,312.201,604
Feb 08, 20231,316.171,316.171,316.171,310.901,310.902
Feb 07, 20231,315.971,315.971,315.971,310.801,310.8016
Feb 06, 20231,308.521,308.521,308.521,314.701,314.70218
Feb 03, 20231,312.401,313.201,309.801,324.201,324.202,416
Feb 02, 20231,309.801,309.801,309.801,309.801,309.80-
Feb 01, 20231,269.601,269.601,269.601,269.901,269.9078
Jan 31, 20231,255.571,255.571,255.571,270.601,270.60155
Jan 30, 20231,261.371,261.371,261.371,265.601,265.60157
Jan 27, 20231,266.301,266.301,266.301,266.301,266.30-
Jan 26, 20231,258.601,258.601,258.601,255.501,255.50799
Jan 25, 20231,242.001,242.001,242.001,243.801,243.80877
Jan 24, 20231,252.001,252.001,246.571,255.801,255.80839
Jan 23, 20231,239.401,239.401,238.621,248.001,248.004,429
Jan 20, 20231,216.801,219.381,216.801,221.401,221.40817
Jan 19, 20231,227.571,227.571,227.571,211.401,211.40403
Jan 18, 20231,236.101,236.101,236.101,236.101,236.10-
Jan 17, 20231,248.771,248.771,247.721,247.501,247.50570
Jan 16, 20231,249.821,249.821,249.821,251.401,251.4031
Jan 13, 20231,238.371,238.371,238.371,244.101,244.1058
Jan 12, 20231,240.771,241.221,240.771,242.901,242.90473
Jan 11, 20231,234.121,234.121,234.121,238.101,238.103
Jan 10, 20231,219.601,219.601,219.601,219.601,219.60-
Jan 09, 20231,232.901,232.901,232.901,232.901,232.90-
Jan 06, 20231,216.001,219.221,213.721,217.501,217.501,447
Jan 05, 20231,214.801,214.801,214.801,210.101,210.101,199
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...