UBS MSCI World Small Cap Socially Responsible UCITS ETF USD acc

WSC
🏛️ germany →
9.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 9.83 9.90 9.78 9.78 0.0M
2024-12-27 9.92 9.92 9.84 9.85 0.0M
2024-12-23 9.88 9.90 9.80 9.87 0.0M
2024-12-20 9.76 9.91 9.69 9.88 0.1M
2024-12-19 9.85 9.92 9.83 9.90 0.0M
2024-12-18 10.09 10.10 10.02 10.02 0.0M
2024-12-17 10.12 10.12 10.07 10.11 0.0M
2024-12-16 10.13 10.19 10.13 10.16 0.0M
2024-12-13 10.25 10.25 10.15 10.15 0.0M
2024-12-12 10.30 10.31 10.27 10.27 0.0M
2024-12-11 10.28 10.37 10.26 10.37 0.0M
2024-12-10 10.29 10.32 10.23 10.23 0.0M
2024-12-09 10.35 10.39 10.30 10.32 0.0M
2024-12-06 10.31 10.36 10.31 10.36 0.1M
2024-12-05 10.42 10.44 10.34 10.40 0.0M
2024-12-04 10.40 10.53 10.40 10.53 0.0M
2024-12-03 10.42 10.50 10.38 10.50 0.0M
2024-12-02 10.40 10.47 10.35 10.35 0.0M
2024-11-29 10.37 10.46 10.37 10.46 0.0M
2024-11-28 10.36 10.39 10.29 10.29 0.0M
2024-11-27 10.35 10.38 10.21 10.21 0.0M
2024-11-26 10.36 10.47 10.30 10.47 0.0M
2024-11-25 10.40 10.55 10.33 10.55 0.0M
2024-11-22 10.17 10.33 10.17 10.27 0.0M
2024-11-21 10.00 10.14 9.97 10.07 0.1M
2024-11-20 10.00 10.00 9.93 9.96 0.0M
2024-11-19 10.00 10.00 9.87 9.88 0.0M
2024-11-18 10.01 10.02 9.95 9.99 0.0M
2024-11-15 10.02 10.04 9.90 9.90 0.0M
2024-11-14 10.11 10.17 10.09 10.12 0.0M
2024-11-13 10.10 10.24 10.09 10.24 0.1M
2024-11-12 10.22 10.25 10.16 10.21 0.0M
2024-11-11 10.16 10.32 10.16 10.32 0.0M
2024-11-08 10.07 10.12 9.98 10.12 0.0M
2024-11-07 10.06 10.10 10.03 10.10 0.0M
2024-11-06 9.97 10.15 9.96 10.00 0.0M
2024-11-05 9.57 9.61 9.56 9.59 0.1M
2024-11-04 9.56 9.57 9.52 9.52 0.0M
2024-11-01 9.53 9.62 9.53 9.62 0.0M
2024-10-31 9.60 9.62 9.54 9.57 0.0M
2024-10-30 9.66 9.67 9.63 9.67 0.0M
2024-10-29 9.71 9.71 9.62 9.62 0.0M
2024-10-28 9.64 9.69 9.62 9.65 0.0M
2024-10-25 9.63 9.67 9.61 9.62 0.0M
2024-10-24 9.64 9.70 9.61 9.61 0.0M
2024-10-23 9.70 9.71 9.63 9.63 0.0M
2024-10-22 9.72 9.72 9.65 9.71 0.0M
2024-10-21 9.86 9.86 9.72 9.72 0.0M
2024-10-18 9.84 9.88 9.83 9.83 0.0M
2024-10-17 9.85 9.89 9.83 9.83 0.1M
2024-10-16 9.76 9.83 9.76 9.83 0.0M
2024-10-15 9.76 9.78 9.73 9.77 0.0M
2024-10-14 9.71 9.73 9.69 9.71 0.0M
2024-10-11 9.57 9.69 9.57 9.69 0.0M
2024-10-10 9.62 9.62 9.53 9.56 0.0M
2024-10-09 9.55 9.62 9.53 9.62 0.0M
2024-10-08 9.51 9.58 9.51 9.57 0.0M
2024-10-07 9.67 9.67 9.58 9.58 0.0M
2024-10-04 9.52 9.65 9.52 9.63 0.0M
2024-10-03 9.57 9.57 9.49 9.53 0.0M
2024-10-02 9.58 9.60 9.53 9.60 0.0M
2024-10-01 9.59 9.67 9.55 9.56 0.0M
2024-09-30 9.61 9.61 9.52 9.56 0.0M
2024-09-27 9.57 9.64 9.57 9.63 0.0M
2024-09-26 9.57 9.64 9.57 9.57 0.0M
2024-09-25 9.49 9.55 9.49 9.51 0.0M
2024-09-24 9.59 9.59 9.53 9.53 0.0M
2024-09-23 9.52 9.58 9.51 9.52 0.0M
2024-09-20 9.55 9.55 9.48 9.48 0.0M
2024-09-19 9.52 9.60 9.51 9.55 0.0M
2024-09-18 9.43 9.44 9.40 9.40 0.0M
2024-09-17 9.40 9.48 9.40 9.47 0.0M
2024-09-16 9.36 9.39 9.34 9.34 0.0M
2024-09-13 9.26 9.34 9.26 9.34 0.0M
2024-09-12 9.20 9.24 9.20 9.22 0.0M
2024-09-11 9.09 9.14 9.02 9.05 0.0M
2024-09-10 9.12 9.17 9.10 9.10 0.0M
2024-09-09 9.11 9.16 9.11 9.13 0.0M
2024-09-06 9.18 9.22 9.05 9.06 0.0M
2024-09-05 9.26 9.28 9.18 9.18 0.0M
2024-09-04 9.22 9.27 9.22 9.23 0.0M
2024-09-03 9.47 9.47 9.31 9.34 0.0M
2024-09-02 9.44 9.45 9.42 9.45 0.0M
2024-08-30 9.43 9.46 9.40 9.40 0.0M
2024-08-29 9.36 9.44 9.36 9.42 0.0M
2024-08-28 9.35 9.37 9.33 9.33 0.0M
2024-08-27 9.39 9.41 9.33 9.33 0.0M
2024-08-26 9.36 9.44 9.36 9.38 0.0M
2024-08-23 9.26 9.36 9.26 9.36 0.0M
2024-08-22 9.25 9.26 9.24 9.24 0.0M
2024-08-21 9.17 9.23 9.17 9.19 0.0M
2024-08-20 9.28 9.29 9.15 9.15 0.0M
2024-08-19 9.21 9.26 9.21 9.25 0.0M
2024-08-16 9.26 9.26 9.20 9.20 0.0M
2024-08-15 9.05 9.24 9.03 9.22 0.0M
2024-08-14 9.07 9.07 8.97 9.02 0.2M
2024-08-13 9.01 9.04 8.97 9.03 0.0M
2024-08-12 9.04 9.04 8.98 8.98 0.0M
2024-08-09 9.02 9.11 8.98 9.04 0.1M
2024-08-08 8.87 9.01 8.86 9.01 0.0M
2024-08-07 8.98 9.07 8.97 9.02 0.0M
2024-08-06 8.92 8.92 8.80 8.88 0.0M
2024-08-05 8.92 8.92 8.60 8.82 0.1M
2024-08-02 9.40 9.40 9.03 9.04 0.0M
2024-08-01 9.63 9.66 9.44 9.44 0.0M
2024-07-31 9.66 9.67 9.61 9.65 0.0M
2024-07-30 9.52 9.61 9.52 9.56 0.0M
2024-07-29 9.56 9.58 9.48 9.48 0.0M
2024-07-26 9.42 9.48 9.42 9.45 0.0M
2024-07-25 9.31 9.37 9.29 9.37 0.0M
2024-07-24 9.46 9.47 9.42 9.42 0.0M
2024-07-23 9.43 9.48 9.43 9.47 0.0M
2024-07-22 9.35 9.39 9.35 9.39 0.0M
2024-07-19 9.34 9.39 9.29 9.29 0.0M
2024-07-18 9.45 9.49 9.43 9.44 0.0M
2024-07-17 9.49 9.49 9.42 9.46 0.0M
2024-07-16 9.35 9.46 9.35 9.46 0.0M
2024-07-15 9.36 9.36 9.29 9.33 0.1M
2024-07-12 9.27 9.32 9.26 9.32 0.0M
2024-07-11 9.04 9.21 9.02 9.21 0.0M
2024-07-10 8.97 9.04 8.97 9.01 0.0M
2024-07-09 9.02 9.03 8.96 8.96 0.0M
2024-07-08 8.98 9.06 8.98 9.03 0.0M
2024-07-05 9.04 9.07 8.99 8.99 0.0M
2024-07-04 9.05 9.08 9.05 9.05 0.0M
2024-07-03 9.02 9.06 8.99 9.02 0.0M
2024-07-02 8.97 9.00 8.96 8.99 0.0M
2024-07-01 9.06 9.10 9.00 9.00 0.0M
2024-06-28 9.06 9.11 9.06 9.11 0.0M
2024-06-27 9.04 9.04 8.99 9.00 0.0M
2024-06-26 9.04 9.04 8.99 8.99 0.0M
2024-06-25 9.08 9.10 9.03 9.03 0.0M
2024-06-24 9.02 9.10 9.02 9.10 0.0M
2024-06-21 9.01 9.02 9.00 9.00 0.0M
2024-06-20 9.01 9.07 9.01 9.03 0.0M
2024-06-19 9.02 9.03 9.00 9.01 0.0M
2024-06-18 9.01 9.01 8.98 9.01 0.1M
2024-06-17 8.96 8.97 8.91 8.91 0.0M
2024-06-14 9.03 9.03 8.93 8.95 0.0M
2024-06-13 9.06 9.09 9.00 9.00 0.0M
2024-06-12 9.01 9.16 9.00 9.14 0.0M
2024-06-11 9.06 9.06 8.98 9.02 0.0M
2024-06-10 9.02 9.06 9.01 9.06 0.0M
2024-06-07 9.06 9.06 9.00 9.03 0.0M
2024-06-06 9.09 9.10 9.05 9.08 0.0M
2024-06-05 9.01 9.09 8.99 9.07 0.0M
2024-06-04 9.09 9.09 9.02 9.03 0.0M
2024-06-03 9.23 9.24 9.10 9.12 0.0M
2024-05-31 9.19 9.19 9.09 9.12 0.0M
2024-05-30 9.00 9.11 9.00 9.11 0.0M
2024-05-29 9.06 9.06 9.00 9.04 0.0M
2024-05-28 9.16 9.20 9.12 9.12 0.0M
2024-05-27 9.21 9.21 9.15 9.19 0.0M
2024-05-24 9.10 9.16 9.10 9.12 0.0M
2024-05-23 9.23 9.25 9.14 9.16 0.0M
2024-05-22 9.22 9.24 9.19 9.24 0.1M
2024-05-21 9.26 9.26 9.22 9.23 0.0M
2024-05-20 9.23 9.29 9.23 9.26 0.0M
2024-05-17 9.23 9.25 9.20 9.25 0.0M
2024-05-16 9.28 9.30 9.26 9.28 0.0M
2024-05-15 9.24 9.30 9.24 9.30 0.0M
2024-05-14 9.20 9.27 9.18 9.27 0.1M
2024-05-13 9.20 9.26 9.19 9.22 0.0M
2024-05-10 9.21 9.26 9.18 9.18 0.0M
2024-05-09 9.10 9.14 9.09 9.14 0.0M
2024-05-08 9.13 9.14 9.10 9.11 0.0M
2024-05-07 9.13 9.16 9.12 9.15 0.0M
2024-05-06 9.06 9.10 9.05 9.09 0.0M
2024-05-03 9.01 9.08 8.98 9.03 0.0M
2024-05-02 8.95 8.98 8.94 8.96 0.0M
2024-04-30 9.03 9.03 8.96 8.96 0.0M
2024-04-29 9.00 9.03 8.99 9.03 0.0M
2024-04-26 8.91 9.00 8.91 8.97 0.0M
2024-04-25 8.97 8.98 8.86 8.88 0.0M
2024-04-24 9.01 9.01 8.97 8.97 0.0M
2024-04-23 8.93 9.02 8.90 9.01 0.0M
2024-04-22 8.90 8.94 8.86 8.88 0.0M
2024-04-19 8.82 8.89 8.80 8.85 0.0M
2024-04-18 8.85 8.94 8.82 8.89 0.0M
2024-04-17 8.89 8.93 8.85 8.85 0.0M
2024-04-16 8.93 8.95 8.85 8.89 0.0M
2024-04-15 9.16 9.16 9.02 9.04 0.0M
2024-04-12 9.19 9.21 9.09 9.12 0.0M
2024-04-11 9.12 9.17 9.08 9.09 0.0M
2024-04-10 9.22 9.22 9.10 9.14 0.0M
2024-04-09 9.17 9.22 9.17 9.19 0.0M
2024-04-08 9.14 9.23 9.14 9.20 0.0M
2024-04-05 9.14 9.17 9.09 9.13 0.0M
2024-04-04 9.22 9.27 9.21 9.23 0.0M
2024-04-03 9.11 9.24 9.11 9.19 0.0M
2024-04-02 9.37 9.37 9.17 9.17 0.0M
2024-03-28 9.32 9.40 9.30 9.36 0.0M
2024-03-27 9.24 9.30 9.20 9.30 0.0M
2024-03-26 9.23 9.23 9.13 9.17 0.0M
2024-03-25 9.19 9.21 9.14 9.16 0.0M
2024-03-22 9.23 9.25 9.20 9.20 0.0M
2024-03-21 9.09 9.20 9.09 9.20 0.0M
2024-03-20 9.02 9.06 9.01 9.03 0.0M
2024-03-19 8.96 9.03 8.96 9.02 0.0M
2024-03-18 8.99 9.04 8.96 8.98 0.0M
2024-03-15 8.95 9.02 8.95 8.98 0.0M
2024-03-14 9.03 9.07 8.94 8.97 0.0M
2024-03-13 8.99 9.07 8.99 9.01 0.0M
2024-03-12 9.03 9.06 8.97 9.01 0.0M
2024-03-11 8.96 9.04 8.96 9.02 0.0M
2024-03-08 9.04 9.10 9.00 9.04 0.1M
2024-03-07 9.00 9.08 8.99 9.06 0.0M
2024-03-06 8.96 9.10 8.96 9.00 0.0M
2024-03-05 8.98 9.00 8.94 8.96 0.0M
2024-03-04 9.01 9.01 8.95 8.98 0.0M
2024-03-01 8.96 9.03 8.93 8.98 0.0M
2024-02-29 8.88 8.97 8.88 8.92 0.0M
2024-02-28 8.92 8.92 8.85 8.88 0.0M
2024-02-27 8.88 8.92 8.85 8.92 0.0M
2024-02-26 8.90 8.90 8.84 8.87 0.0M
2024-02-23 8.88 8.90 8.83 8.87 0.0M
2024-02-22 8.83 8.88 8.83 8.84 0.0M
2024-02-21 8.84 8.84 8.78 8.81 0.0M
2024-02-20 8.87 8.89 8.82 8.82 0.0M
2024-02-19 8.88 8.93 8.88 8.90 0.0M
2024-02-16 8.94 8.99 8.92 8.93 0.0M
2024-02-15 8.84 8.93 8.84 8.89 0.0M
2024-02-14 8.78 8.81 8.76 8.77 0.0M
2024-02-13 8.96 8.97 8.75 8.77 0.2M
2024-02-12 8.79 8.96 8.79 8.95 0.0M
2024-02-09 8.77 8.83 8.77 8.77 0.0M
2024-02-08 8.70 8.75 8.70 8.74 0.0M
2024-02-07 8.75 8.78 8.70 8.76 0.0M
2024-02-06 8.66 8.75 8.64 8.72 0.0M
2024-02-05 8.76 8.76 8.65 8.65 0.0M
2024-02-02 8.74 8.79 8.72 8.72 0.0M
2024-02-01 8.79 8.79 8.65 8.65 0.0M
2024-01-31 8.83 8.83 8.76 8.76 0.0M
2024-01-30 8.82 8.82 8.76 8.78 0.0M
2024-01-29 8.76 8.80 8.72 8.78 0.0M
2024-01-26 8.73 8.81 8.73 8.76 0.0M
2024-01-25 8.66 8.74 8.65 8.73 0.0M
2024-01-24 8.74 8.78 8.68 8.71 0.0M
2024-01-23 8.72 8.78 8.71 8.71 0.0M
2024-01-22 8.63 8.71 8.63 8.70 0.0M
2024-01-19 8.58 8.61 8.53 8.53 0.0M
2024-01-18 8.52 8.59 8.52 8.55 0.0M
2024-01-17 8.54 8.55 8.52 8.53 0.0M
2024-01-16 8.60 8.66 8.57 8.64 0.0M
2024-01-15 8.61 8.69 8.61 8.67 0.0M
2024-01-12 8.62 8.69 8.62 8.65 0.0M
2024-01-11 8.69 8.73 8.59 8.59 0.0M
2024-01-10 8.66 8.71 8.65 8.66 0.0M
2024-01-09 8.69 8.70 8.60 8.66 0.0M
2024-01-08 8.60 8.68 8.60 8.68 0.0M
2024-01-05 8.60 8.68 8.57 8.62 0.0M
2024-01-04 8.64 8.68 8.63 8.63 0.0M
2024-01-03 8.85 8.85 8.70 8.70 0.0M
2024-01-02 8.87 8.87 8.81 8.83 0.0M