UBS (IRL) ETF UBSETF IRL SP500 CT

(CT5)
Sector: n/a
593.55p
6.85p 1.17
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 565.75p 593.55p 586.70p 593.55p 0
07/11/2024 565.75p 588.65p 583.05p 586.70p 0
06/11/2024 565.75p 587.80p 566.00p 584.10p 0
05/11/2024 565.75p 567.45p 559.40p 566.00p 0
04/11/2024 565.75p 567.05p 561.55p 567.00p 0
01/11/2024 565.75p 568.90p 562.35p 568.90p 0
31/10/2024 565.75p 573.95p 565.80p 568.90p 0
30/10/2024 565.75p 576.70p 570.70p 573.95p 0
29/10/2024 565.75p 574.40p 569.95p 572.85p 0
28/10/2024 565.75p 576.35p 571.00p 573.45p 0
25/10/2024 565.75p 576.05p 569.90p 574.25p 0
24/10/2024 565.75p 575.00p 568.50p 571.70p 0
23/10/2024 565.75p 575.40p 569.10p 571.70p 0
22/10/2024 565.75p 574.80p 570.30p 573.20p 0
21/10/2024 565.75p 574.15p 568.65p 571.25p 0
18/10/2024 565.75p 573.55p 568.40p 573.55p 0
17/10/2024 565.75p 577.90p 570.70p 573.55p 0
16/10/2024 565.75p 572.15p 567.00p 570.70p 0
15/10/2024 565.75p 574.20p 566.65p 569.00p 0
14/10/2024 565.75p 572.35p 565.75p 571.10p 0
11/10/2024 533.10p 566.50p 561.15p 565.75p 0
10/10/2024 533.10p 565.05p 560.10p 564.55p 0
09/10/2024 533.10p 562.45p 558.30p 562.10p 0
08/10/2024 533.10p 559.75p 553.25p 558.05p 0
07/10/2024 533.10p 559.45p 555.35p 558.05p 0
04/10/2024 533.10p 560.55p 551.75p 555.35p 0
03/10/2024 533.10p 556.50p 549.20p 554.20p 0
02/10/2024 533.10p 549.50p 544.30p 549.20p 0
01/10/2024 533.10p 551.60p 544.70p 547.20p 0
30/09/2024 533.10p 547.40p 542.40p 545.40p 0
27/09/2024 533.10p 548.80p 544.60p 547.40p 0
26/09/2024 533.10p 552.55p 542.65p 545.30p 0
25/09/2024 533.10p 547.55p 541.95p 546.40p 0
24/09/2024 533.10p 547.15p 541.40p 543.90p 0
23/09/2024 533.10p 549.60p 543.30p 545.70p 0
20/09/2024 533.10p 548.20p 542.85p 545.30p 0
19/09/2024 533.10p 551.50p 544.30p 548.20p 0
18/09/2024 533.10p 548.70p 541.55p 544.30p 0
17/09/2024 533.10p 549.70p 543.80p 548.70p 0
16/09/2024 533.10p 546.55p 541.55p 543.80p 0
13/09/2024 533.10p 547.35p 542.45p 542.90p 0
12/09/2024 533.10p 546.75p 533.90p 542.90p 0
11/09/2024 533.10p 539.15p 531.85p 533.90p 0
10/09/2024 533.10p 538.70p 533.50p 537.70p 0
09/09/2024 533.10p 535.15p 527.90p 533.50p 0
06/09/2024 533.10p 533.10p 527.90p 527.90p 20,000
05/09/2024 525.30p 537.55p 531.40p 532.90p 0
04/09/2024 525.30p 542.80p 533.00p 536.70p 0
03/09/2024 525.30p 547.65p 540.55p 542.80p 0
02/09/2024 525.30p 547.15p 541.70p 541.70p 0
30/08/2024 525.30p 545.20p 539.20p 541.70p 0
29/08/2024 525.30p 545.30p 537.00p 543.80p 0
28/08/2024 525.30p 542.35p 535.70p 538.20p 0
27/08/2024 525.30p 542.00p 536.35p 539.20p 0
26/08/2024 525.30p 548.25p 541.55p 544.00p 0
23/08/2024 525.30p 548.25p 541.55p 544.00p 0
22/08/2024 525.30p 548.25p 541.55p 544.00p 0
21/08/2024 525.30p 548.65p 542.95p 545.50p 0
20/08/2024 525.30p 549.30p 543.50p 545.60p 0
19/08/2024 525.30p 546.75p 542.65p 545.60p 0
16/08/2024 525.30p 549.50p 541.30p 545.20p 0
15/08/2024 525.30p 546.80p 537.60p 545.50p 0
14/08/2024 525.30p 539.05p 534.70p 537.60p 0
13/08/2024 525.30p 535.65p 531.05p 535.20p 0
12/08/2024 525.30p 534.85p 529.00p 531.40p 0
09/08/2024 525.30p 533.10p 528.15p 530.20p 0
08/08/2024 525.30p 531.90p 519.60p 530.10p 0
07/08/2024 525.30p 533.65p 525.30p 531.90p 0
06/08/2024 547.70p 547.70p 520.50p 525.30p 0
05/08/2024 547.70p 528.40p 510.70p 520.50p 0
02/08/2024 547.70p 545.60p 526.95p 528.40p 0
01/08/2024 547.70p 547.70p 545.60p 545.60p 10,000
31/07/2024 523.40p 547.65p 539.30p 546.70p 0
30/07/2024 523.40p 544.10p 537.70p 539.30p 0
29/07/2024 523.40p 543.80p 538.30p 539.90p 0
26/07/2024 523.40p 539.90p 535.05p 537.90p 0
25/07/2024 523.40p 538.90p 533.50p 537.90p 0
24/07/2024 523.40p 549.50p 536.00p 537.20p 0
23/07/2024 523.40p 549.90p 545.50p 549.50p 0
22/07/2024 523.40p 548.00p 542.65p 545.50p 0
19/07/2024 523.40p 546.70p 541.40p 542.90p 0
18/07/2024 523.40p 550.30p 543.65p 545.30p 0
17/07/2024 523.40p 553.80p 545.05p 547.60p 0
16/07/2024 523.40p 554.75p 549.85p 553.80p 0
15/07/2024 523.40p 553.35p 549.20p 552.40p 0
12/07/2024 523.40p 550.40p 545.35p 550.40p 0
11/07/2024 523.40p 555.85p 547.85p 549.30p 0
10/07/2024 523.40p 554.35p 550.75p 551.90p 0
09/07/2024 523.40p 553.80p 550.35p 553.20p 0
08/07/2024 523.40p 552.35p 549.50p 550.90p 0
05/07/2024 523.40p 551.15p 546.90p 550.00p 0
04/07/2024 523.40p 551.90p 548.20p 549.80p 0
03/07/2024 523.40p 551.75p 546.95p 548.80p 0
02/07/2024 523.40p 548.85p 544.65p 548.20p 0
01/07/2024 523.40p 551.80p 545.40p 548.10p 0
28/06/2024 523.40p 554.55p 549.30p 551.80p 0
27/06/2024 523.40p 550.30p 546.60p 549.40p 0
26/06/2024 523.40p 549.55p 546.05p 549.00p 0
25/06/2024 523.40p 548.60p 544.90p 546.90p 0
24/06/2024 523.40p 549.50p 544.70p 548.60p 0
21/06/2024 523.40p 549.70p 546.05p 548.80p 0
20/06/2024 523.40p 551.15p 546.60p 548.90p 0
19/06/2024 523.40p 548.00p 544.90p 546.60p 0
18/06/2024 523.40p 548.00p 543.40p 546.50p 0
17/06/2024 523.40p 544.55p 540.55p 543.40p 0
14/06/2024 523.40p 542.55p 537.60p 541.40p 0
13/06/2024 523.40p 539.10p 535.45p 537.70p 0
12/06/2024 523.40p 536.80p 531.80p 536.60p 0
11/06/2024 523.40p 533.85p 529.90p 531.80p 0
10/06/2024 523.40p 532.30p 530.35p 530.95p 0
07/06/2024 523.40p 533.15p 528.40p 532.15p 0
06/06/2024 523.40p 530.50p 527.65p 529.35p 0
05/06/2024 523.40p 535.95p 520.70p 527.65p 0
04/06/2024 523.40p 523.40p 520.70p 521.40p 1
03/06/2024 523.10p 525.95p 516.75p 521.40p 0
31/05/2024 523.10p 520.75p 516.00p 516.75p 0
30/05/2024 523.10p 523.80p 519.20p 519.70p 0
29/05/2024 523.10p 524.70p 521.60p 523.80p 0
28/05/2024 523.10p 528.20p 524.20p 524.70p 0
27/05/2024 523.10p 528.75p 524.65p 526.45p 0
24/05/2024 523.10p 528.75p 524.65p 526.45p 0
23/05/2024 523.10p 531.25p 527.75p 528.75p 0
22/05/2024 523.10p 530.35p 527.85p 529.10p 0
21/05/2024 523.10p 529.95p 527.00p 528.75p 0
20/05/2024 523.10p 530.45p 527.60p 529.95p 0
17/05/2024 523.10p 531.30p 527.60p 527.60p 0
16/05/2024 523.10p 532.10p 528.05p 530.70p 0
15/05/2024 523.10p 528.30p 525.25p 528.05p 0
14/05/2024 523.10p 527.60p 524.15p 525.25p 0
13/05/2024 523.10p 527.95p 524.95p 525.45p 0
10/05/2024 523.10p 528.05p 525.35p 526.45p 0