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 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 22.18 | -0.05 | -0.22 | 22.235 | 22.235 | 22.18 | 14149 |
| 1737651300 | 22.23 | -0.05 | -0.22 | 22.245 | 22.245 | 22.19 | 5953 |
| 1737564900 | 22.28 | 0.16 | 0.70 | 22.225 | 22.295 | 22.205 | 17639 |
| 1737478500 | 22.125 | 0.02 | 0.09 | 22.085 | 22.155 | 22.085 | 27979 |
| 1737392100 | 22.105 | -0.13 | -0.58 | 22.195 | 22.195 | 22.09 | 5314 |
| 1737132900 | 22.235 | 0.29 | 1.30 | 22.01 | 22.235 | 22.01 | 17921 |
| 1737046500 | 21.95 | 0.13 | 0.60 | 22.055 | 22.055 | 21.89 | 73551 |
| 1736960100 | 21.82 | 0.29 | 1.32 | 21.535 | 21.84 | 21.535 | 17160 |
| 1736873700 | 21.535 | 0.04 | 0.19 | 21.67 | 21.72 | 21.535 | 37449 |
| 1736787300 | 21.495 | -0.13 | -0.58 | 21.44 | 21.545 | 21.365 | 16291 |
| 1736528100 | 21.62 | -0.1 | -0.44 | 21.715 | 21.715 | 21.61 | 15519 |
| 1736441700 | 21.715 | 0.01 | 0.05 | 21.69 | 21.715 | 21.69 | 256 |
| 1736355300 | 21.705 | -0.13 | -0.57 | 21.76 | 21.825 | 21.705 | 17236 |
| 1736268900 | 21.83 | -0.17 | -0.77 | 21.835 | 21.905 | 21.785 | 61477 |
| 1736182500 | 22 | 0.24 | 1.10 | 21.935 | 22.015 | 21.905 | 47577 |
| 1735923300 | 21.76 | -0.05 | -0.21 | 21.71 | 21.76 | 21.705 | 36727 |
| 1735836900 | 21.805 | 0.17 | 0.79 | 21.69 | 21.835 | 21.67 | 109132 |
| 1735577700 | 21.635 | -0.12 | -0.53 | 21.715 | 21.765 | 21.505 | 263199 |
| 1735318500 | 21.75 | 0.08 | 0.37 | 21.94 | 21.945 | 21.73 | 267287 |
| 1734972900 | 21.67 | 0.24 | 1.10 | 21.75 | 21.77 | 21.67 | 37201 |
| 1734713700 | 21.435 | -0.23 | -1.06 | 21.53 | 21.53 | 21.25 | 17455 |
| 1734627300 | 21.665 | -0.58 | -2.59 | 21.795 | 21.875 | 21.665 | 11557 |
| 1734540900 | 22.24 | 0.07 | 0.32 | 22.175 | 22.24 | 22.175 | 1376 |
| 1734454500 | 22.17 | -0.12 | -0.54 | 22.25 | 22.255 | 22.17 | 12475 |
| 1734368100 | 22.29 | 0.04 | 0.18 | 22.2 | 22.29 | 22.175 | 75186 |
| 1734108900 | 22.25 | -0.08 | -0.36 | 22.315 | 22.325 | 22.245 | 3215 |
| 1734022500 | 22.33 | -0.01 | -0.04 | 22.33 | 22.33 | 22.33 | 6022 |
| 1733936100 | 22.34 | 0.09 | 0.43 | 22.19 | 22.34 | 22.135 | 6239 |
| 1733849700 | 22.245 | 0.07 | 0.29 | 22.19 | 22.245 | 22.19 | 12046 |
| 1733763300 | 22.18 | -0.01 | -0.05 | 22.38 | 22.385 | 22.18 | 5177 |
| 1733504100 | 22.19 | -0.09 | -0.38 | 22.21 | 22.22 | 22.19 | 11972 |
| 1733417700 | 22.275 | 0 | 0.02 | 22.29 | 22.335 | 22.225 | 8902 |
| 1733331300 | 22.27 | 0.03 | 0.13 | 22.31 | 22.37 | 22.27 | 12306 |
| 1733244900 | 22.24 | 0.02 | 0.11 | 22.24 | 22.285 | 22.22 | 3410 |
| 1733158500 | 22.215 | 0.23 | 1.07 | 22.11 | 22.215 | 22.09 | 4141 |
| 1732899300 | 21.98 | 0.09 | 0.43 | 21.84 | 21.98 | 21.84 | 6637 |
| 1732812900 | 21.885 | 0.13 | 0.60 | 21.925 | 21.925 | 21.845 | 5687 |
| 1732726500 | 21.755 | -0.18 | -0.82 | 22 | 22 | 21.75 | 1478 |
| 1732640100 | 21.935 | -0.14 | -0.61 | 21.98 | 22.005 | 21.935 | 10627 |
| 1732553700 | 22.07 | -0.03 | -0.11 | 22.175 | 22.19 | 22.07 | 12375 |
| 1732294500 | 22.095 | 0.27 | 1.21 | 21.885 | 22.12 | 21.87 | 9620 |
| 1732208100 | 21.83 | 0.31 | 1.42 | 21.51 | 21.83 | 21.45 | 29887 |
| 1732121700 | 21.525 | 0.13 | 0.58 | 21.55 | 21.55 | 21.525 | 3629 |
| 1732035300 | 21.4 | -0.11 | -0.49 | 21.555 | 21.555 | 21.4 | 2368 |
| 1731948900 | 21.505 | 0.05 | 0.23 | 21.475 | 21.505 | 21.4 | 77571 |
| 1731689700 | 21.455 | -0.27 | -1.22 | 21.49 | 21.54 | 21.41 | 172394 |
| 1731603300 | 21.72 | 0.09 | 0.42 | 21.735 | 21.855 | 21.72 | 7957 |
| 1731516900 | 21.63 | -0.1 | -0.44 | 21.59 | 21.665 | 21.59 | 6843 |
| 1731430500 | 21.725 | -0.15 | -0.66 | 21.795 | 21.81 | 21.675 | 17492 |
| 1731344100 | 21.87 | 0.33 | 1.53 | 21.725 | 21.885 | 21.645 | 39928 |
| 1731084900 | 21.54 | 0.23 | 1.08 | 21.445 | 21.54 | 21.31 | 7609 |
| 1730998500 | 21.31 | 0 | 0.02 | 21.26 | 21.31 | 21.245 | 11392 |
| 1730912100 | 21.305 | 0.85 | 4.16 | 21.28 | 21.345 | 21.22 | 20987 |
| 1730825700 | 20.455 | -0.02 | -0.07 | 20.46 | 20.46 | 20.405 | 12344 |
| 1730739300 | 20.47 | -0.08 | -0.37 | 20.475 | 20.475 | 20.41 | 19151 |
| 1730480100 | 20.545 | 0.2 | 0.98 | 20.375 | 20.56 | 20.375 | 5023 |
| 1730393700 | 20.345 | -0.34 | -1.62 | 20.49 | 20.525 | 20.325 | 56681 |
| 1730307300 | 20.68 | -0.16 | -0.74 | 20.67 | 20.715 | 20.625 | 15792 |
| 1730220900 | 20.835 | -0.04 | -0.19 | 20.84 | 20.875 | 20.81 | 14670 |
| 1730134500 | 20.875 | 0.09 | 0.41 | 20.915 | 20.915 | 20.815 | 77043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
