UBS Irl ETF plc MSCI ACWI SociallyResponsible UCITS ETF USD (AWSRIA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 19.596 | 0.07 | 0.36 | 19.51 | 19.626 | 19.49 | 65601 |
| 1721922900 | 19.526 | -0.08 | -0.43 | 19.45 | 19.526 | 19.35 | 28330 |
| 1721836500 | 19.61 | -0.37 | -1.86 | 19.752 | 19.772 | 19.598 | 67359 |
| 1721750100 | 19.982 | 0.17 | 0.87 | 19.87 | 19.982 | 19.86 | 27969 |
| 1721663700 | 19.81 | 0.11 | 0.57 | 19.706 | 19.848 | 19.706 | 18453 |
| 1721404500 | 19.698 | -0.22 | -1.12 | 19.8 | 19.84 | 19.698 | 8204 |
| 1721318100 | 19.922 | -0.1 | -0.49 | 19.98 | 20.1 | 19.918 | 105662 |
| 1721231700 | 20.02 | -0.27 | -1.31 | 20.215 | 20.215 | 20.02 | 208727 |
| 1721145300 | 20.285 | 0.05 | 0.27 | 20.19 | 20.285 | 20.135 | 26310 |
| 1721058900 | 20.23 | -0.04 | -0.17 | 20.275 | 20.28 | 20.195 | 24228 |
| 1720799700 | 20.265 | 0.12 | 0.57 | 20.05 | 20.265 | 20.025 | 130757 |
| 1720713300 | 20.15 | 0.13 | 0.65 | 20.17 | 20.24 | 20.125 | 62925 |
| 1720626900 | 20.02 | 0.09 | 0.45 | 19.978 | 20.02 | 19.978 | 17808 |
| 1720540500 | 19.93 | 0.07 | 0.36 | 19.98 | 19.982 | 19.93 | 13431 |
| 1720454100 | 19.858 | 0.03 | 0.17 | 19.856 | 19.858 | 19.84 | 7178 |
| 1720194900 | 19.824 | -0.01 | -0.06 | 19.888 | 19.888 | 19.798 | 17871 |
| 1720108500 | 19.836 | 0.05 | 0.25 | 19.87 | 19.91 | 19.836 | 13269 |
| 1720022100 | 19.786 | 0.16 | 0.83 | 19.724 | 19.788 | 19.724 | 17247 |
| 1719935700 | 19.624 | 0 | 0.02 | 19.588 | 19.624 | 19.508 | 15032 |
| 1719849300 | 19.62 | -0.16 | -0.83 | 19.708 | 19.708 | 19.576 | 21847 |
| 1719590100 | 19.784 | 0.11 | 0.58 | 19.754 | 19.784 | 19.754 | 9060 |
| 1719503700 | 19.67 | -0.07 | -0.33 | 19.648 | 19.67 | 19.646 | 9106 |
| 1719417300 | 19.736 | 0.15 | 0.78 | 19.732 | 19.752 | 19.732 | 984 |
| 1719330900 | 19.584 | -0.11 | -0.57 | 19.584 | 19.584 | 19.584 | 1044 |
| 1719244500 | 19.696 | -0.02 | -0.11 | 19.684 | 19.74 | 19.622 | 7797 |
| 1718985300 | 19.718 | -0.11 | -0.55 | 19.748 | 19.748 | 19.7 | 25150 |
| 1718898900 | 19.828 | 0.09 | 0.46 | 19.818 | 19.828 | 19.818 | 9180 |
| 1718812500 | 19.738 | 0.08 | 0.42 | 19.796 | 19.796 | 19.728 | 14508 |
| 1718726100 | 19.656 | 0.14 | 0.72 | 19.598 | 19.666 | 19.598 | 30234 |
| 1718639700 | 19.516 | -0 | -0.02 | 19.564 | 19.564 | 19.478 | 50866 |
| 1718380500 | 19.52 | 0.09 | 0.46 | 19.586 | 19.598 | 19.482 | 11184 |
| 1718294100 | 19.43 | -0.07 | -0.38 | 19.486 | 19.512 | 19.4 | 19387 |
| 1718207700 | 19.504 | 0.14 | 0.72 | 19.338 | 19.504 | 19.336 | 19609 |
| 1718121300 | 19.364 | -0.02 | -0.09 | 19.378 | 19.386 | 19.364 | 13336 |
| 1718034900 | 19.382 | 0.09 | 0.45 | 19.336 | 19.382 | 19.302 | 92541 |
| 1717775700 | 19.296 | 0.02 | 0.11 | 19.278 | 19.296 | 19.194 | 65392 |
| 1717689300 | 19.274 | 0.13 | 0.67 | 19.28 | 19.286 | 19.264 | 13022 |
| 1717602900 | 19.146 | 0.2 | 1.03 | 19.016 | 19.154 | 19.016 | 29582 |
| 1717516500 | 18.95 | -0.01 | -0.05 | 18.868 | 18.99 | 18.858 | 50962 |
| 1717430100 | 18.96 | 0.17 | 0.90 | 19.088 | 19.128 | 18.946 | 165666 |
| 1717170900 | 18.79 | -0.17 | -0.89 | 18.856 | 18.912 | 18.79 | 5912 |
| 1717084500 | 18.958 | -0.05 | -0.26 | 18.912 | 18.958 | 18.91 | 37600 |
| 1716998100 | 19.008 | -0.11 | -0.58 | 19.078 | 19.078 | 18.984 | 4756 |
| 1716911700 | 19.118 | -0.09 | -0.47 | 19.178 | 19.202 | 19.118 | 8767 |
| 1716825300 | 19.208 | 0.11 | 0.59 | 19.172 | 19.208 | 19.158 | 6074 |
| 1716566100 | 19.096 | -0.2 | -1.05 | 19.094 | 19.12 | 19.082 | 17017 |
| 1716479700 | 19.298 | 0.13 | 0.67 | 19.29 | 19.298 | 19.282 | 9459 |
| 1716393300 | 19.17 | 0.04 | 0.19 | 19.152 | 19.188 | 19.152 | 5358 |
| 1716306900 | 19.134 | -0.05 | -0.27 | 19.14 | 19.142 | 19.118 | 5230 |
| 1716220500 | 19.186 | 0.05 | 0.28 | 19.15 | 19.186 | 19.15 | 6783 |
| 1715961300 | 19.132 | -0.03 | -0.17 | 19.134 | 19.136 | 19.106 | 10390 |
| 1715874900 | 19.164 | 0.11 | 0.60 | 19.168 | 19.212 | 19.146 | 30656 |
| 1715788500 | 19.05 | 0.1 | 0.54 | 19.018 | 19.05 | 18.998 | 31283 |
| 1715702100 | 18.948 | -0.01 | -0.03 | 18.962 | 18.962 | 18.91 | 31033 |
| 1715615700 | 18.954 | -0.01 | -0.04 | 18.978 | 18.988 | 18.954 | 1032 |
| 1715356500 | 18.962 | 0.1 | 0.51 | 18.998 | 19.002 | 18.956 | 21189 |
| 1715270100 | 18.866 | 0.03 | 0.16 | 18.866 | 18.866 | 18.866 | 2168 |
| 1715183700 | 18.836 | -0.03 | -0.17 | 18.85 | 18.852 | 18.778 | 5685 |
| 1715097300 | 18.868 | 0.06 | 0.33 | 18.868 | 18.868 | 18.868 | 3167 |
| 1715010900 | 18.806 | 0.14 | 0.76 | 18.806 | 18.806 | 18.806 | 1 |
| 1714751700 | 18.664 | 0.1 | 0.55 | 18.582 | 18.734 | 18.556 | 16941 |
| 1714665300 | 18.562 | -0.13 | -0.71 | 18.542 | 18.562 | 18.542 | 18385 |
| 1714492500 | 18.694 | 0.02 | 0.09 | 18.702 | 18.754 | 18.654 | 9366 |
| 1714406100 | 18.678 | 0.22 | 1.21 | 18.672 | 18.68 | 18.672 | 3030 |
| 1714146900 | 18.454 | 0.24 | 1.34 | 18.46 | 18.498 | 18.424 | 74032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
