WSRUSA.SW - UBS ETF - MSCI World Socially Responsible UCITS ETF (USD) A-dis

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019102.80103.10102.80102.98102.98109
Dec 12, 2019103.72104.32103.38104.14104.142,457
Dec 11, 2019103.18103.24102.86103.20103.203,472
Dec 10, 2019103.12103.12102.60102.96102.962,088
Dec 09, 2019103.34103.44102.48103.28103.286,960
Dec 06, 2019102.88103.28102.88103.28103.282,400
Dec 05, 2019102.60102.82102.32102.42102.422,308
Dec 04, 2019101.50102.42101.50102.42102.424,337
Dec 03, 2019102.12102.12101.06101.52101.528,153
Dec 02, 2019103.32103.54102.06102.30102.301,029
Nov 29, 2019103.04103.18103.04103.18103.18548
Nov 28, 2019103.32103.32103.06103.26103.261,736
Nov 27, 2019103.34103.52103.06103.20103.202,100
Nov 26, 2019102.78103.12102.78103.10103.107,724
Nov 25, 2019102.48102.76102.24102.76102.766,428
Nov 22, 2019101.82102.38101.68101.68101.682,385
Nov 21, 2019101.92102.32101.74101.96101.964,086
Nov 20, 2019102.08102.20102.04102.20102.20232
Nov 19, 2019102.94103.12102.38102.38102.389,817
Nov 18, 2019102.70102.70102.20102.70102.702,888
Nov 15, 2019102.20102.94102.12102.22102.225,687
Nov 14, 2019101.84101.96101.66101.96101.961,301
Nov 13, 2019101.10101.68101.10101.68101.681,715
Nov 12, 2019101.50101.90101.50101.90101.901,172
Nov 11, 2019101.48101.64101.34101.64101.64107,296
Nov 08, 2019101.48101.52101.46101.52101.523,797
Nov 07, 2019101.88102.20101.60101.60101.604,965
Nov 06, 2019100.96101.44100.96101.30101.303,818
Nov 05, 2019101.66101.70101.42101.42101.423,397
Nov 04, 2019101.50101.68101.46101.68101.684,097
Nov 01, 2019------
Oct 31, 2019------
Oct 30, 2019------
Oct 29, 2019------
Oct 28, 2019------
Oct 25, 201999.8199.8199.1899.5099.509,619
Oct 24, 201999.3599.5399.2099.3399.337,674
Oct 23, 2019------
Oct 22, 2019------
Oct 21, 2019------
Oct 18, 2019------
Oct 17, 2019------
Oct 16, 2019------
Oct 15, 2019------
Oct 14, 2019------
Oct 11, 2019------
Oct 10, 2019------
Oct 09, 2019------
Oct 08, 2019------
Oct 07, 201996.1896.4696.1896.4696.46165
Oct 04, 201995.3095.8895.3095.8895.88920
Oct 03, 201994.8195.2094.0595.2095.207,501
Oct 02, 201996.5596.5595.3995.3995.392,293
Oct 01, 201998.2198.2197.2197.3197.31779
Sep 30, 201997.8897.8897.5297.5297.52515
Sep 27, 2019------
Sep 26, 2019------
Sep 25, 2019------
Sep 24, 2019------
Sep 23, 2019------
Sep 20, 201998.1298.4398.1298.4398.4399
Sep 19, 201997.7298.3597.7298.3598.351,590
Sep 18, 201998.0498.0597.8197.8897.88706
Sep 17, 201997.4397.8597.4397.8597.85170
Sep 16, 2019------
Sep 13, 2019------
Sep 12, 2019------
Sep 11, 2019------
Sep 10, 2019------
Sep 09, 2019------
Sep 06, 2019------
Sep 05, 2019------
Sep 04, 2019------
Sep 03, 2019------
Sep 02, 2019------
Aug 30, 2019------
Aug 29, 2019------
Aug 28, 2019------
Aug 27, 2019------
Aug 26, 2019------
Aug 23, 2019------
Aug 22, 2019------
Aug 21, 2019------
Aug 20, 2019------
Aug 19, 2019------
Aug 16, 2019------
Aug 15, 2019------
Aug 14, 2019------
Aug 13, 2019------
Aug 12, 2019------
Aug 09, 2019------
Aug 08, 2019------
Aug 07, 2019------
Aug 06, 2019------
Aug 05, 2019------
Aug 02, 2019------
Jul 31, 2019------
Jul 31, 20191.0842 Dividend
Jul 30, 2019------
Jul 29, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...