Swiss - Delayed Quote CHF

UBS MSCI Pacific Socially Responsible UCITS ETF USD dis (PSRUSA.SW)

68.40
+0.18
+(0.26%)
At close: 4:31:38 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202568.1268.4067.9068.4068.401,062
Jun 2, 202567.9668.2267.9568.2268.22744
May 30, 202568.3668.3667.8768.0868.081,636
May 28, 202568.0268.0267.9867.9867.98331
May 27, 202568.3868.8068.3868.8068.80973
May 26, 202567.8067.8067.8067.8067.80-
May 23, 202567.7467.7466.9367.0067.00660
May 22, 202566.9667.1266.9667.1267.12632
May 21, 202567.0867.1667.0867.1067.10270
May 20, 202568.0868.2068.0568.1168.11407
May 19, 202567.5067.7367.4967.7367.73675
May 16, 202568.1868.4268.1868.4268.421,514
May 15, 202568.1468.1968.0468.0468.041,039
May 14, 202568.4168.4768.2068.3368.33726
May 13, 202568.1668.4068.1668.3668.36313
May 12, 202568.5469.0268.5469.0269.022,411
May 9, 202567.5167.5467.3067.3067.30891
May 8, 202566.7967.0066.7666.7666.766,980
May 7, 202567.0867.0866.6466.6866.685,923
May 6, 202566.6867.2466.6867.2467.24846
May 5, 202566.9366.9366.9366.9366.9330
May 2, 202566.4266.7666.1066.7666.764,292
Apr 30, 202566.0966.0965.1165.2365.232,313
Apr 29, 202566.0066.1865.7065.7065.703,538
Apr 28, 202565.7565.7565.5265.5265.52896
Apr 25, 202565.1065.2564.9965.0065.004,501
Apr 24, 202564.5364.7764.3564.7764.77831
Apr 23, 202564.9065.1064.9065.0565.05380
Apr 22, 202562.6763.3062.6763.3063.301,254
Apr 17, 202562.6263.0662.6263.0663.06801
Apr 16, 202562.1462.1461.7161.9061.903,423
Apr 15, 202561.4862.2561.4862.2162.21700
Apr 14, 202561.1861.9661.0961.9061.907,229
Apr 11, 202559.6259.6258.4659.0059.006,763
Apr 10, 202561.0061.1660.9460.9460.941,887
Apr 9, 202559.0459.0457.9558.3058.304,494
Apr 8, 202560.9262.0160.3961.1161.114,173
Apr 7, 202557.0060.0757.0060.0760.078,954
Apr 4, 202562.0062.0060.1060.1060.106,270
Apr 3, 202565.7965.7964.0364.0464.044,694
Apr 2, 202567.8067.8067.7267.8067.801,148
Apr 1, 202568.1768.2767.7268.2768.271,601
Mar 31, 202567.9468.2467.7768.2368.239,380
Mar 28, 202569.3669.3668.6668.8068.804,588
Mar 27, 202570.1970.1970.0170.0170.01599
Mar 26, 202570.2270.3069.8969.8969.891,233
Mar 25, 202569.9670.0569.9670.0570.05682
Mar 24, 202569.9169.9869.8269.9869.983,688
Mar 21, 202569.9270.0069.9070.0070.00460
Mar 20, 202570.1070.3970.1070.3370.33739
Mar 19, 202569.8270.1669.8270.1170.11913
Mar 18, 202569.6869.6869.5669.6469.64448
Mar 17, 202570.1470.2070.1070.1570.151,417
Mar 14, 202569.4569.7769.4569.7769.773,679
Mar 13, 202568.7168.9868.7168.9868.982,802
Mar 12, 202568.7468.7468.5268.5268.52914
Mar 11, 202568.0268.1167.4667.7467.741,920
Mar 10, 202568.5068.5568.4068.4468.441,663
Mar 7, 202569.5569.5569.2469.2469.24824
Mar 6, 202571.0171.0170.4570.4570.45744
Mar 5, 202569.7270.1869.7270.0970.091,062
Mar 4, 202569.6369.6368.7868.8068.801,076
Mar 3, 202570.8170.8470.5770.8470.843,784
Feb 28, 202570.1070.1070.0470.0470.041,674
Feb 27, 202571.2071.2070.6770.8170.81262
Feb 26, 202570.5870.9270.5870.9270.92662
Feb 25, 202570.2870.2869.8069.8769.871,533
Feb 24, 202570.3070.3069.8269.8269.821,958
Feb 21, 202570.6270.8270.6270.8270.82958
Feb 20, 202571.0271.1070.5670.5670.561,808
Feb 19, 202570.6870.7770.6870.7470.74822
Feb 18, 202570.9771.0070.9771.0071.001,206
Feb 17, 202571.1971.1971.1971.1971.19-
Feb 14, 202570.3170.3170.1070.1070.101,378
Feb 13, 202569.9570.4269.9570.4270.4222,889
Feb 12, 202569.6969.6969.2169.4469.44823
Feb 11, 202569.7770.0169.7770.0170.011,395
Feb 10, 202570.0370.2670.0370.2670.261,223
Feb 7, 202570.1670.3870.1070.3870.38956
Feb 6, 2025 0.709444 Dividend
Feb 6, 202569.7270.2469.7270.2370.232,460
Feb 5, 202570.0670.0669.7469.9569.241,236
Feb 4, 202569.7270.0769.7270.0769.36761
Feb 3, 202569.6870.1469.6870.1469.432,502
Jan 31, 202571.3071.3071.0071.0270.301,292
Jan 30, 202570.8470.8470.8470.8470.12306
Jan 29, 202570.4970.4970.2570.3669.651,054
Jan 28, 202569.8970.0369.8970.0369.323,748
Jan 27, 202568.9769.2768.9669.2768.573,602
Jan 24, 202569.4969.7069.4969.7068.991,868
Jan 23, 202569.2469.3769.2469.3768.67527
Jan 22, 202569.1669.2069.1569.1568.45776
Jan 21, 202568.9869.1468.9869.1468.442,892
Jan 20, 202568.9568.9568.9568.9568.25-
Jan 17, 202568.4168.7068.4168.7068.001,637
Jan 16, 202568.1468.2268.1468.2267.53318
Jan 15, 202568.2368.3268.2368.3167.62924
Jan 14, 202567.4967.5467.4067.5466.86882
Jan 13, 202567.2367.4066.9767.3266.6433,307
Jan 10, 202567.5067.6067.5067.6066.913,285
Jan 9, 202568.6068.6068.6068.6067.90-
Jan 8, 202568.3068.6068.3068.6067.901,576
Jan 7, 202569.5369.5369.0069.2168.511,511
Jan 6, 202568.8469.2768.8469.2768.572,924
Jan 3, 202568.9769.0868.7569.0868.387,517
Dec 30, 202468.6768.7568.5468.6767.972,514
Dec 27, 202468.7069.0068.7069.0068.302,388
Dec 23, 202467.6167.6167.5767.6166.921,508
Dec 20, 202467.2667.6667.1867.6666.971,577
Dec 19, 202467.7068.1367.7067.7267.031,591
Dec 18, 202469.0769.1068.9468.9868.281,203
Dec 17, 202469.2069.2069.0269.0868.382,335
Dec 16, 202468.9269.1668.8969.0868.382,700
Dec 13, 202469.5669.5669.4569.4568.75595
Dec 12, 202470.1470.3070.1470.3069.59834
Dec 11, 202470.1270.2670.1270.2569.54625
Dec 10, 202469.4869.6569.4869.6568.94987
Dec 9, 202470.0970.1569.8269.8269.111,496
Dec 6, 202469.8069.8069.7169.8069.09528
Dec 5, 202470.0070.0070.0070.0069.29450
Dec 4, 202470.6170.6170.4270.5069.78544
Dec 3, 202470.9270.9670.7970.8670.141,307
Dec 2, 202469.9270.2069.9270.2069.492,781
Nov 29, 202469.0069.0869.0069.0868.382,123
Nov 28, 202468.6068.6068.6068.6067.90-
Nov 27, 202468.0868.1268.0868.1267.43569
Nov 26, 202467.7568.1367.7567.9667.273,144
Nov 25, 202468.3368.5568.2668.3467.652,124
Nov 22, 202467.4768.3467.4768.3467.651,389
Nov 21, 202467.2067.2067.2067.2066.52367
Nov 20, 202467.1867.1866.8066.9266.241,018
Nov 19, 202467.6267.6467.1867.4866.801,600
Nov 18, 202467.4867.7367.4867.7367.041,245
Nov 15, 202467.4467.4467.2667.2666.58975
Nov 14, 202468.0868.1568.0668.1567.46207
Nov 13, 202467.9167.9267.6667.7467.051,076
Nov 12, 202468.5068.5068.1568.2267.532,014
Nov 11, 202468.0769.1968.0769.1968.492,878
Nov 8, 202468.9068.9068.5868.7668.065,299
Nov 7, 202468.8868.9468.8868.9068.20358
Nov 6, 202468.5168.5167.4267.6967.001,587
Nov 5, 202466.8667.0566.8667.0566.37743
Nov 4, 202466.0266.4466.0266.4465.773,241
Nov 1, 202466.4266.4266.3466.3565.68843
Oct 31, 202466.2166.2165.5465.6064.933,523
Oct 30, 202467.0667.0666.7066.7266.04841
Oct 29, 202467.0067.0066.7666.9666.28689
Oct 28, 202466.5066.5266.5066.5265.851,452
Oct 25, 202466.6766.6766.5866.6065.923,090
Oct 24, 202466.1466.1465.9465.9465.27220
Oct 23, 202466.3066.3065.7065.7065.031,260
Oct 22, 202467.0567.0566.8566.8566.171,235
Oct 21, 202468.3268.3267.7767.8067.11754
Oct 18, 202468.8868.9668.8568.9668.26922
Oct 17, 202468.8068.8968.8068.8968.19513
Oct 16, 202468.8569.1668.8569.1668.46411
Oct 15, 202469.2869.3069.2869.2868.58467
Oct 14, 202469.2569.8869.2569.8769.162,649
Oct 11, 202469.0169.3469.0169.3068.60432
Oct 10, 202469.1269.1268.9869.0468.34288
Oct 9, 202469.2769.2969.2469.2968.59131
Oct 8, 202469.4069.4069.3869.3868.68426
Oct 7, 202470.1370.1369.8869.9469.231,048
Oct 4, 202470.4670.5470.4670.5469.82434
Oct 3, 202468.9969.3768.9969.3768.67555
Oct 2, 202469.3769.5469.2469.5468.831,705
Oct 1, 202470.0470.0469.1069.1068.40500
Sep 30, 202469.6869.6869.4369.4368.731,528
Sep 27, 202469.6969.7068.9269.3468.6413,843
Sep 26, 202469.8370.1769.7769.7769.066,033
Sep 25, 202468.5468.5468.4868.4867.79601
Sep 24, 202468.1468.4068.0968.1867.49562
Sep 23, 202468.5868.5868.3968.5067.81893
Sep 20, 202467.9268.0567.9268.0567.36315
Sep 19, 202467.8267.8567.8267.8567.163,284
Sep 18, 202466.2466.2466.2066.2465.57384
Sep 17, 202467.1767.1767.0867.0866.40213
Sep 16, 202466.8467.0066.8366.9066.221,826
Sep 13, 202466.8467.2466.8467.2466.56321
Sep 12, 202467.0967.3067.0267.1466.46981
Sep 11, 202465.8265.8265.2465.4064.741,799
Sep 10, 202465.7865.7865.4665.4664.80317
Sep 9, 202466.3466.3466.1866.1865.511,129
Sep 6, 202465.4665.9065.4665.7465.07418
Sep 5, 202466.9267.2666.7666.8966.211,514
Sep 4, 202466.7466.9466.7066.8266.141,247
Sep 3, 202468.5468.5467.8067.8067.113,091
Sep 2, 202468.0668.0668.0668.0667.371,480
Aug 30, 202468.4968.4968.2468.2467.551,065
Aug 29, 202467.9268.1267.9267.9967.30933
Aug 28, 202467.5767.6467.5267.5266.84403
Aug 27, 202467.6267.6267.2867.3266.641,725
Aug 26, 202467.4467.4467.4467.4466.76196
Aug 23, 202467.7567.9267.7567.7667.07732
Aug 22, 202467.3367.5067.3367.3366.652,431
Aug 21, 202467.0267.0466.9667.0266.341,950
Aug 20, 202466.8466.8466.7066.7066.02590
Aug 19, 202467.0467.1467.0467.1466.461,038
Aug 16, 202466.3166.7566.3166.7566.074,096
Aug 15, 202466.2866.3366.2866.3265.651,329
Aug 14, 202465.0265.0264.8964.8964.23883
Aug 13, 202464.8065.3364.8065.3364.67603
Aug 12, 202463.8864.3663.8864.0163.3621,395
Aug 9, 202463.2863.3063.1563.3062.66983
Aug 8, 202463.0463.4963.0363.4962.851,622
Aug 7, 2024 0.670655 Dividend
Aug 7, 202463.3463.8063.3463.7063.052,669
Aug 6, 202460.7061.4160.5261.1159.8314,235
Aug 5, 202459.8561.4757.7758.4757.24736
Aug 2, 202464.3264.3262.4362.4361.123,583
Jul 31, 202469.0869.5069.0869.5068.04819
Jul 30, 202468.4268.6268.4268.6267.18849
Jul 29, 202468.5968.6468.2768.3766.9311,845
Jul 26, 202467.5667.6667.5667.6666.241,069
Jul 25, 202467.2367.2366.4466.7965.393,004
Jul 24, 202468.6268.6468.6268.6467.20449
Jul 23, 202469.9670.1069.9370.1068.63522
Jul 22, 202469.7069.9069.7069.9068.431,270
Jul 19, 202470.0470.1470.0470.0868.61513
Jul 18, 202470.5070.5670.3870.3868.902,330
Jul 17, 202471.1271.1270.7970.8069.31586
Jul 16, 202471.1471.3071.1471.2669.76654
Jul 15, 202471.3271.3271.1071.1069.611,732
Jul 12, 202471.1371.3071.1271.3069.801,056
Jul 11, 202470.6970.9570.5070.9569.466,175
Jul 10, 202470.1670.7270.1470.7269.233,375
Jul 9, 202469.6169.6769.4269.4267.96988
Jul 8, 202468.6869.0768.6869.0767.622,055
Jul 5, 202469.4669.4669.0469.2067.751,511
Jul 4, 202469.5469.5469.5469.5468.08-
Jul 3, 202469.1569.1569.0669.0667.614,462
Jul 2, 202468.5868.6468.5068.6467.202,044
Jul 1, 202468.2368.2368.0468.1866.753,986
Jun 28, 202467.9668.4567.9668.4567.012,573
Jun 27, 202467.4667.7867.4667.7866.361,684
Jun 26, 202467.6867.7767.2067.2065.791,942
Jun 25, 202467.4067.4067.1467.3065.891,052
Jun 24, 202466.4266.8566.4266.8465.447,839
Jun 21, 202466.4366.4366.1066.1864.797,125
Jun 20, 202466.2966.4266.2666.4265.025,058
Jun 19, 202465.9865.9865.9865.9864.59-
Jun 18, 202465.8866.0065.8866.0064.61393
Jun 17, 202465.9466.1265.9466.1264.731,178
Jun 14, 202466.8066.8066.5266.6465.242,524
Jun 13, 202467.2367.2567.2367.2565.84812
Jun 12, 202467.7668.4067.7668.4066.96325
Jun 11, 202468.2768.2767.8067.9766.541,436
Jun 10, 202468.5468.5468.3468.4867.04929
Jun 7, 202468.1268.5568.1268.5567.111,051
Jun 6, 202468.2568.2568.1868.1866.752,804
Jun 5, 202468.0468.1267.9668.1266.69416
Jun 4, 202468.2768.2768.1268.1266.69564
Jun 3, 202469.0969.0968.6568.8067.351,988

Related Tickers