UBS (IRL) ETF Plc – MSCI ACWI ESG Universal Low Carbon Select UCITS ETF (AWESGJ.SW)
Swiss - Swiss Delayed price. Currency in JPY
Add to watchlist
At close: 04:08PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,935.60 | 1,935.60 | 1,935.60 | 1,935.60 | 1,935.60 | - |
| 16 May 2024 | 1,935.60 | 1,935.60 | 1,935.60 | 1,935.60 | 1,935.60 | - |
| 15 May 2024 | 1,926.20 | 1,926.20 | 1,926.20 | 1,926.20 | 1,926.20 | - |
| 14 May 2024 | 1,918.80 | 1,918.80 | 1,918.80 | 1,918.80 | 1,918.80 | - |
| 13 May 2024 | 1,915.20 | 1,915.20 | 1,915.20 | 1,915.20 | 1,915.20 | - |
| 10 May 2024 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | - |
| 08 May 2024 | 1,901.60 | 1,901.60 | 1,901.60 | 1,901.60 | 1,901.60 | - |
| 07 May 2024 | 1,901.60 | 1,901.60 | 1,901.60 | 1,901.60 | 1,901.60 | - |
| 06 May 2024 | 1,889.20 | 1,889.20 | 1,889.20 | 1,889.20 | 1,889.20 | - |
| 03 May 2024 | 1,874.60 | 1,874.60 | 1,874.60 | 1,874.60 | 1,874.60 | - |
| 02 May 2024 | 1,854.80 | 1,854.80 | 1,854.80 | 1,854.80 | 1,854.80 | - |
| 30 Apr 2024 | 1,880.60 | 1,882.20 | 1,875.80 | 1,878.20 | 1,878.20 | 10,008 |
| 29 Apr 2024 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | - |
| 26 Apr 2024 | 1,878.60 | 1,879.60 | 1,878.20 | 1,878.80 | 1,878.80 | 5,838 |
| 25 Apr 2024 | 1,855.40 | 1,856.20 | 1,841.00 | 1,841.00 | 1,841.00 | 4,170 |
| 24 Apr 2024 | 1,869.60 | 1,869.60 | 1,869.60 | 1,869.60 | 1,869.60 | 6,700 |
| 23 Apr 2024 | 1,845.40 | 1,846.60 | 1,845.40 | 1,846.60 | 1,846.60 | 1,668 |
| 22 Apr 2024 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | - |
| 19 Apr 2024 | 1,845.60 | 1,845.60 | 1,845.60 | 1,845.60 | 1,845.60 | - |
| 18 Apr 2024 | 1,856.60 | 1,856.60 | 1,856.60 | 1,856.60 | 1,856.60 | - |
| 17 Apr 2024 | 1,856.60 | 1,856.60 | 1,856.60 | 1,856.60 | 1,856.60 | - |
| 16 Apr 2024 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | - |
| 15 Apr 2024 | 1,895.60 | 1,895.60 | 1,895.60 | 1,895.60 | 1,895.60 | - |
| 12 Apr 2024 | 1,898.80 | 1,898.80 | 1,898.80 | 1,898.80 | 1,898.80 | - |
| 11 Apr 2024 | 1,902.20 | 1,902.20 | 1,902.20 | 1,902.20 | 1,902.20 | - |
| 10 Apr 2024 | 1,902.20 | 1,902.20 | 1,902.20 | 1,902.20 | 1,902.20 | - |
| 09 Apr 2024 | 1,902.20 | 1,902.20 | 1,902.20 | 1,902.20 | 1,902.20 | - |
| 08 Apr 2024 | 1,902.20 | 1,902.20 | 1,902.20 | 1,902.20 | 1,902.20 | - |
| 05 Apr 2024 | 1,902.20 | 1,902.20 | 1,902.20 | 1,902.20 | 1,902.20 | - |
| 04 Apr 2024 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | - |
| 03 Apr 2024 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | - |
| 02 Apr 2024 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | - |
| 28 Mar 2024 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | - |
| 27 Mar 2024 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | - |
| 26 Mar 2024 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | - |
| 25 Mar 2024 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | - |
| 22 Mar 2024 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | - |
| 21 Mar 2024 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | - |
| 20 Mar 2024 | 1,881.20 | 1,881.20 | 1,881.20 | 1,881.20 | 1,881.20 | - |
| 19 Mar 2024 | 1,877.80 | 1,877.80 | 1,877.80 | 1,877.80 | 1,877.80 | - |
| 18 Mar 2024 | 1,877.80 | 1,877.80 | 1,877.80 | 1,877.80 | 1,877.80 | - |
| 15 Mar 2024 | 1,877.80 | 1,877.80 | 1,877.80 | 1,877.80 | 1,877.80 | - |
| 14 Mar 2024 | 1,877.80 | 1,877.80 | 1,877.80 | 1,877.80 | 1,877.80 | - |
| 13 Mar 2024 | 1,877.80 | 1,877.80 | 1,877.80 | 1,877.80 | 1,877.80 | - |
| 12 Mar 2024 | 1,876.40 | 1,876.40 | 1,876.40 | 1,876.40 | 1,876.40 | - |
| 11 Mar 2024 | 1,874.60 | 1,874.60 | 1,874.60 | 1,874.60 | 1,874.60 | - |
| 08 Mar 2024 | 1,874.60 | 1,874.60 | 1,874.60 | 1,874.60 | 1,874.60 | - |
| 07 Mar 2024 | 1,874.60 | 1,874.60 | 1,874.60 | 1,874.60 | 1,874.60 | - |
| 06 Mar 2024 | 1,866.60 | 1,866.60 | 1,866.60 | 1,866.60 | 1,866.60 | - |
| 05 Mar 2024 | 1,866.60 | 1,866.60 | 1,866.60 | 1,866.60 | 1,866.60 | - |
| 04 Mar 2024 | 1,866.60 | 1,866.60 | 1,866.60 | 1,866.60 | 1,866.60 | - |
| 01 Mar 2024 | 1,861.80 | 1,861.80 | 1,861.80 | 1,861.80 | 1,861.80 | - |
| 29 Feb 2024 | 1,853.20 | 1,853.20 | 1,853.20 | 1,853.20 | 1,853.20 | - |
| 28 Feb 2024 | 1,853.20 | 1,853.20 | 1,853.20 | 1,853.20 | 1,853.20 | - |
| 27 Feb 2024 | 1,853.20 | 1,853.20 | 1,853.20 | 1,853.20 | 1,853.20 | - |
| 26 Feb 2024 | 1,853.20 | 1,853.20 | 1,853.20 | 1,853.20 | 1,853.20 | - |
| 23 Feb 2024 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | - |
| 22 Feb 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - |
| 21 Feb 2024 | 1,833.40 | 1,833.40 | 1,833.40 | 1,833.40 | 1,833.40 | - |
| 20 Feb 2024 | 1,833.40 | 1,833.40 | 1,833.40 | 1,833.40 | 1,833.40 | - |
| 19 Feb 2024 | 1,833.40 | 1,833.40 | 1,833.40 | 1,833.40 | 1,833.40 | - |
| 16 Feb 2024 | 1,830.40 | 1,830.40 | 1,830.40 | 1,830.40 | 1,830.40 | - |
| 15 Feb 2024 | 1,830.20 | 1,830.20 | 1,830.20 | 1,830.20 | 1,830.20 | - |
| 14 Feb 2024 | 1,830.20 | 1,830.20 | 1,830.20 | 1,830.20 | 1,830.20 | - |
| 13 Feb 2024 | 1,830.20 | 1,830.20 | 1,830.20 | 1,830.20 | 1,830.20 | - |
| 12 Feb 2024 | 1,830.20 | 1,830.20 | 1,830.20 | 1,830.20 | 1,830.20 | - |
| 09 Feb 2024 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | - |
| 08 Feb 2024 | 1,808.80 | 1,808.80 | 1,808.80 | 1,808.80 | 1,808.80 | - |
| 07 Feb 2024 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | - |
| 06 Feb 2024 | 1,799.80 | 1,799.80 | 1,799.80 | 1,799.80 | 1,799.80 | - |
| 05 Feb 2024 | 1,795.40 | 1,795.40 | 1,795.40 | 1,795.40 | 1,795.40 | - |
| 02 Feb 2024 | 1,795.40 | 1,795.40 | 1,795.40 | 1,795.40 | 1,795.40 | - |
| 01 Feb 2024 | 1,791.40 | 1,791.40 | 1,791.40 | 1,791.40 | 1,791.40 | - |
| 31 Jan 2024 | 1,791.40 | 1,791.40 | 1,791.40 | 1,791.40 | 1,791.40 | - |
| 30 Jan 2024 | 1,791.40 | 1,791.40 | 1,791.40 | 1,791.40 | 1,791.40 | - |
| 29 Jan 2024 | 1,787.20 | 1,787.20 | 1,787.20 | 1,787.20 | 1,787.20 | - |
| 26 Jan 2024 | 1,787.20 | 1,787.20 | 1,787.20 | 1,787.20 | 1,787.20 | - |
| 25 Jan 2024 | 1,782.40 | 1,782.40 | 1,782.40 | 1,782.40 | 1,782.40 | - |
| 24 Jan 2024 | 1,782.40 | 1,782.40 | 1,782.40 | 1,782.40 | 1,782.40 | - |
| 23 Jan 2024 | 1,766.20 | 1,766.20 | 1,766.20 | 1,766.20 | 1,766.20 | - |
| 22 Jan 2024 | 1,766.20 | 1,766.20 | 1,766.20 | 1,766.20 | 1,766.20 | - |
| 19 Jan 2024 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | - |
| 18 Jan 2024 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | - |
| 17 Jan 2024 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | - |
| 16 Jan 2024 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | - |
| 15 Jan 2024 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | - |
| 12 Jan 2024 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | - |
| 11 Jan 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 10 Jan 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 09 Jan 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 08 Jan 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 05 Jan 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 04 Jan 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 03 Jan 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 29 Dec 2023 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 28 Dec 2023 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 27 Dec 2023 | 1,743.40 | 1,743.40 | 1,743.40 | 1,743.40 | 1,743.40 | - |
| 22 Dec 2023 | 1,741.80 | 1,741.80 | 1,741.80 | 1,741.80 | 1,741.80 | - |
| 21 Dec 2023 | 1,741.80 | 1,741.80 | 1,741.80 | 1,741.80 | 1,741.80 | - |
| 20 Dec 2023 | 1,741.80 | 1,741.80 | 1,741.80 | 1,741.80 | 1,741.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.