UBS (IRL) ETF Msci World Sr USD Dis

(SRIW)
Sector: n/a
1,739.50p
5.60p 0.32
Last updated: 11:21:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,721.00p 1,733.90p 1,721.00p 1,712.70p 533
21/11/2024 1,690.20p 1,712.70p 1,690.20p 1,712.70p 494
20/11/2024 1,693.40p 1,693.40p 1,680.40p 1,682.40p 8,824
19/11/2024 1,691.80p 1,691.80p 1,683.60p 1,685.30p 596
18/11/2024 1,687.20p 1,693.38p 1,687.20p 1,691.40p 8,576
15/11/2024 1,690.00p 1,694.60p 1,682.60p 1,704.30p 8,410
14/11/2024 1,704.60p 1,706.40p 1,704.30p 1,704.30p 760
13/11/2024 1,703.00p 1,705.80p 1,699.08p 1,705.80p 35
12/11/2024 1,703.00p 1,707.60p 1,683.20p 1,705.10p 0
11/11/2024 1,703.00p 1,704.60p 1,698.40p 1,703.40p 3,132
08/11/2024 1,663.60p 1,693.80p 1,661.80p 1,680.00p 0
07/11/2024 1,663.60p 1,665.40p 1,660.80p 1,662.90p 4,282
06/11/2024 1,607.60p 1,687.00p 1,645.60p 1,652.60p 0
05/11/2024 1,607.60p 1,614.60p 1,604.03p 1,613.70p 8,012
04/11/2024 1,606.40p 1,608.20p 1,606.00p 1,608.00p 2,098
01/11/2024 1,607.20p 1,612.20p 1,605.20p 1,611.10p 1,534
31/10/2024 1,610.40p 1,611.50p 1,607.40p 1,611.50p 680
30/10/2024 1,634.00p 1,647.40p 1,597.40p 1,621.40p 0
29/10/2024 1,634.00p 1,643.60p 1,620.30p 1,624.00p 0
28/10/2024 1,634.00p 1,634.00p 1,630.00p 1,631.20p 5,156
25/10/2024 1,627.00p 1,637.00p 1,627.00p 1,632.30p 1,570
24/10/2024 1,626.60p 1,629.40p 1,626.50p 1,616.80p 12
23/10/2024 1,634.60p 1,642.20p 1,616.80p 1,616.80p 2
22/10/2024 1,634.60p 1,625.80p 1,622.70p 1,626.00p 1
21/10/2024 1,634.60p 1,636.20p 1,626.00p 1,626.00p 7,742
18/10/2024 1,640.00p 1,638.90p 1,626.80p 1,634.70p 0
17/10/2024 1,640.00p 1,645.43p 1,638.90p 1,638.90p 6,549
16/10/2024 1,644.00p 1,655.20p 1,627.80p 1,635.50p 0
15/10/2024 1,644.00p 1,645.05p 1,632.30p 1,632.30p 13,274
14/10/2024 1,632.70p 1,644.93p 1,643.90p 1,643.90p 181
11/10/2024 1,624.20p 1,632.70p 1,623.03p 1,632.70p 9
10/10/2024 1,624.20p 1,653.60p 1,607.10p 1,631.10p 0
09/10/2024 1,624.20p 1,629.80p 1,623.20p 1,629.80p 2,495
08/10/2024 1,610.00p 1,620.30p 1,610.00p 1,620.30p 1,205
07/10/2024 1,619.00p 1,620.00p 1,616.80p 1,618.30p 1,516
04/10/2024 1,606.00p 1,615.80p 1,605.80p 1,612.90p 276
03/10/2024 1,604.80p 1,629.59p 1,604.80p 1,608.70p 410
02/10/2024 1,595.20p 1,599.50p 1,594.00p 1,599.50p 34
01/10/2024 1,602.20p 1,602.60p 1,596.10p 1,596.10p 1,066
30/09/2024 1,593.80p 1,599.00p 1,594.30p 1,594.30p 3
27/09/2024 1,593.80p 1,624.90p 1,584.40p 1,604.70p 0
26/09/2024 1,593.80p 1,609.20p 1,598.70p 1,598.70p 31
25/09/2024 1,593.80p 1,609.30p 1,586.00p 1,596.30p 0
24/09/2024 1,593.80p 1,593.80p 1,588.60p 1,589.10p 32
23/09/2024 1,598.60p 1,587.40p 1,586.20p 1,586.20p 31
20/09/2024 1,598.60p 1,598.60p 1,584.20p 1,584.20p 621
19/09/2024 1,598.20p 1,606.00p 1,599.86p 1,581.70p 406
18/09/2024 1,598.20p 1,581.70p 1,579.40p 1,581.70p 1
17/09/2024 1,598.20p 1,599.30p 1,590.80p 1,599.30p 1,932
16/09/2024 1,588.00p 1,589.40p 1,584.90p 1,584.90p 10,689
13/09/2024 1,579.80p 1,589.30p 1,587.20p 1,580.00p 16
12/09/2024 1,579.80p 1,587.40p 1,577.40p 1,552.90p 955
11/09/2024 1,561.60p 1,561.60p 1,552.90p 1,557.70p 5,179
10/09/2024 1,550.00p 1,559.60p 1,550.00p 1,557.70p 23,397
09/09/2024 1,541.80p 1,552.77p 1,541.80p 1,549.50p 4,895
06/09/2024 1,531.40p 1,531.40p 1,528.00p 1,528.00p 299
05/09/2024 1,563.60p 1,560.60p 1,545.90p 1,545.90p 20
04/09/2024 1,563.60p 1,564.00p 1,558.60p 1,558.60p 3,831
03/09/2024 1,587.20p 1,578.80p 1,577.68p 1,578.80p 1,775
02/09/2024 1,587.20p 1,591.40p 1,590.40p 1,580.20p 13
30/08/2024 1,587.20p 1,588.60p 1,580.20p 1,580.20p 3,733
29/08/2024 1,578.40p 1,607.10p 1,566.00p 1,584.20p 0
28/08/2024 1,578.40p 1,576.00p 1,570.70p 1,570.70p 276
27/08/2024 1,578.40p 1,571.30p 1,567.60p 1,571.30p 1
26/08/2024 1,593.00p 1,593.00p 1,583.60p 1,583.60p 3,914
23/08/2024 1,593.00p 1,593.00p 1,583.60p 1,583.60p 3,914
22/08/2024 1,593.00p 1,593.00p 1,583.60p 1,583.60p 3,914
21/08/2024 1,585.20p 1,588.00p 1,585.20p 1,588.00p 241
20/08/2024 1,588.20p 1,592.60p 1,585.90p 1,585.90p 20
19/08/2024 1,588.20p 1,599.30p 1,575.70p 1,581.60p 0
16/08/2024 1,588.20p 1,588.20p 1,581.60p 1,581.60p 151
15/08/2024 1,581.80p 1,583.40p 1,560.83p 1,583.00p 2,831
14/08/2024 1,555.40p 1,560.80p 1,555.40p 1,560.80p 870
13/08/2024 1,535.00p 1,551.00p 1,535.00p 1,551.00p 704
12/08/2024 1,540.80p 1,540.80p 1,532.80p 1,532.80p 66
09/08/2024 1,537.20p 1,542.00p 1,528.10p 1,531.20p 0
08/08/2024 1,537.20p 1,536.50p 1,501.00p 1,529.00p 0
07/08/2024 1,537.20p 1,542.40p 1,536.50p 1,536.50p 20
06/08/2024 1,537.20p 1,537.40p 1,524.53p 1,535.20p 1,320
05/08/2024 1,517.60p 1,517.60p 1,488.00p 1,511.60p 59,392
02/08/2024 1,540.20p 1,540.20p 1,527.20p 1,527.20p 533
01/08/2024 1,606.80p 1,631.40p 1,581.50p 1,608.20p 0
31/07/2024 1,606.80p 1,608.20p 1,603.00p 1,608.20p 6,929
30/07/2024 1,588.20p 1,590.80p 1,581.60p 1,581.60p 2,318
29/07/2024 1,591.40p 1,591.40p 1,581.30p 1,581.30p 25
26/07/2024 1,580.40p 1,580.60p 1,578.00p 1,569.00p 4,264
25/07/2024 1,557.80p 1,569.00p 1,557.80p 1,569.00p 315
24/07/2024 1,602.00p 1,579.44p 1,572.10p 1,572.10p 633
23/07/2024 1,602.00p 1,603.60p 1,602.00p 1,603.30p 1,699
22/07/2024 1,586.20p 1,591.40p 1,586.20p 1,591.40p 981
19/07/2024 1,586.40p 1,586.60p 1,581.30p 1,581.30p 4,962
18/07/2024 1,600.60p 1,600.60p 1,595.70p 1,595.70p 1,336
17/07/2024 1,604.80p 1,608.73p 1,604.10p 1,604.10p 1,241
16/07/2024 1,604.80p 1,651.20p 1,585.60p 1,623.70p 0
15/07/2024 1,604.80p 1,622.30p 1,618.00p 1,622.30p 619
12/07/2024 1,604.80p 1,638.20p 1,597.80p 1,619.70p 0
11/07/2024 1,604.80p 1,651.40p 1,593.00p 1,614.70p 0
10/07/2024 1,604.80p 1,612.90p 1,611.60p 1,612.90p 1
09/07/2024 1,604.80p 1,609.80p 1,608.90p 1,608.90p 8
08/07/2024 1,604.80p 1,606.70p 1,604.80p 1,606.70p 14
05/07/2024 1,601.60p 1,601.60p 1,601.50p 1,601.50p 528
04/07/2024 1,592.00p 1,605.20p 1,604.70p 1,604.70p 4
03/07/2024 1,592.00p 1,620.20p 1,583.70p 1,599.70p 0
02/07/2024 1,592.00p 1,593.40p 1,592.00p 1,593.40p 318
01/07/2024 1,590.40p 1,593.50p 1,590.40p 1,593.50p 3,957
28/06/2024 1,594.20p 1,607.40p 1,603.70p 1,603.70p 306
27/06/2024 1,594.20p 1,596.60p 1,594.20p 1,595.30p 2,132
26/06/2024 1,583.00p 1,616.60p 1,585.60p 1,588.70p 0
25/06/2024 1,583.00p 1,585.90p 1,583.00p 1,585.90p 1,131
24/06/2024 1,585.80p 1,594.90p 1,586.70p 1,590.10p 0
21/06/2024 1,585.80p 1,591.50p 1,585.80p 1,591.50p 2,335
20/06/2024 1,571.60p 1,599.28p 1,598.50p 1,598.50p 113
19/06/2024 1,571.60p 1,589.00p 1,587.23p 1,587.30p 665
18/06/2024 1,571.60p 1,611.70p 1,571.70p 1,586.90p 0
17/06/2024 1,571.60p 1,578.70p 1,570.30p 1,574.90p 0
14/06/2024 1,571.60p 1,573.00p 1,566.93p 1,572.10p 2,811
13/06/2024 1,571.60p 1,571.60p 1,565.20p 1,566.30p 1,250
12/06/2024 1,565.40p 1,569.90p 1,565.40p 1,569.90p 167
11/06/2024 1,562.80p 1,568.60p 1,551.00p 1,554.70p 0
10/06/2024 1,562.80p 1,565.40p 1,561.60p 1,564.10p 48,604
07/06/2024 1,540.60p 1,566.60p 1,565.94p 1,566.60p 40
06/06/2024 1,540.60p 1,565.73p 1,564.60p 1,564.60p 640
05/06/2024 1,540.60p 1,566.90p 1,530.20p 1,558.70p 0
04/06/2024 1,540.60p 1,540.07p 1,537.70p 1,537.70p 385
03/06/2024 1,540.60p 1,553.33p 1,538.90p 1,538.90p 68
31/05/2024 1,540.60p 1,540.80p 1,531.40p 1,531.40p 890
30/05/2024 1,536.40p 1,536.40p 1,535.60p 1,535.60p 896
29/05/2024 1,549.80p 1,551.10p 1,538.80p 1,542.90p 0
28/05/2024 1,549.80p 1,551.28p 1,549.80p 1,551.10p 3,617
27/05/2024 1,551.20p 1,554.10p 1,551.20p 1,554.10p 1,598