UBS (IRL) ETF UBSETF IRL SP500 CT

(CT5)
Sector: n/a
520.30p
-12.90p -2.42
Last updated: 16:23:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 617.70p 560.70p 529.70p 533.20p 0
02/04/2025 617.70p 561.45p 552.45p 560.70p 0
01/04/2025 617.70p 561.15p 551.10p 560.40p 0
31/03/2025 617.70p 554.85p 543.60p 551.10p 0
28/03/2025 617.70p 566.20p 554.65p 554.85p 0
27/03/2025 617.70p 570.55p 563.20p 566.20p 0
26/03/2025 617.70p 576.55p 569.90p 570.55p 0
25/03/2025 617.70p 573.85p 569.60p 571.40p 0
24/03/2025 617.70p 572.55p 560.75p 571.55p 0
21/03/2025 617.70p 562.00p 554.40p 560.75p 0
20/03/2025 617.70p 565.40p 556.85p 560.70p 0
19/03/2025 617.70p 560.30p 554.65p 559.30p 0
18/03/2025 617.70p 561.95p 552.85p 554.95p 0
17/03/2025 617.70p 560.75p 554.20p 557.50p 0
14/03/2025 617.70p 559.50p 548.70p 557.00p 0
13/03/2025 617.70p 556.10p 548.40p 548.70p 0
12/03/2025 617.70p 559.65p 549.70p 554.30p 0
11/03/2025 617.70p 563.60p 551.50p 552.30p 0
10/03/2025 617.70p 573.45p 561.70p 563.60p 0
07/03/2025 617.70p 578.00p 565.65p 566.70p 0
06/03/2025 617.70p 580.75p 571.45p 578.00p 0
05/03/2025 617.70p 585.10p 574.90p 575.70p 0
04/03/2025 617.70p 617.70p 580.75p 581.60p 0
03/03/2025 617.70p 608.25p 598.70p 600.20p 0
28/02/2025 617.70p 604.40p 594.70p 598.70p 0
27/02/2025 617.70p 617.70p 600.70p 604.40p 0
26/02/2025 617.70p 608.25p 600.00p 605.55p 0
25/02/2025 617.70p 617.70p 598.45p 600.00p 0
24/02/2025 617.70p 615.55p 606.95p 609.65p 0
21/02/2025 617.70p 620.45p 612.95p 615.55p 0
20/02/2025 617.70p 623.65p 614.75p 617.60p 0
19/02/2025 617.70p 617.70p 617.70p 617.70p 10,000
18/02/2025 621.00p 624.60p 618.15p 620.85p 0
17/02/2025 621.00p 623.50p 618.80p 621.40p 0
14/02/2025 621.00p 624.85p 617.70p 620.55p 0
13/02/2025 621.00p 623.60p 618.20p 621.15p 0
12/02/2025 621.00p 624.45p 616.40p 619.90p 0
11/02/2025 621.00p 626.30p 619.70p 623.40p 0
10/02/2025 621.00p 626.65p 621.75p 624.95p 0
07/02/2025 621.00p 625.40p 619.40p 621.75p 0
06/02/2025 621.00p 627.75p 615.45p 615.45p 0
05/02/2025 621.00p 619.00p 611.15p 615.45p 0
04/02/2025 621.00p 620.50p 614.50p 619.35p 0
03/02/2025 621.00p 629.85p 613.40p 619.35p 0
31/01/2025 621.00p 631.95p 622.00p 629.85p 0
30/01/2025 621.00p 626.85p 619.20p 622.00p 0
29/01/2025 621.00p 628.25p 621.30p 624.15p 0
28/01/2025 621.00p 625.30p 615.35p 623.05p 0
27/01/2025 621.00p 621.00p 615.35p 615.35p 100
24/01/2025 631.30p 631.30p 626.80p 626.80p 1,049
23/01/2025 565.75p 633.25p 628.05p 631.55p 0
22/01/2025 565.75p 632.70p 626.40p 632.55p 0
21/01/2025 565.75p 630.15p 623.80p 626.40p 0
20/01/2025 565.75p 631.10p 623.40p 625.60p 0
17/01/2025 565.75p 632.60p 623.50p 631.10p 0
16/01/2025 565.75p 628.35p 620.50p 620.50p 0
15/01/2025 565.75p 621.70p 611.35p 620.50p 0
14/01/2025 565.75p 619.35p 610.05p 612.65p 0
13/01/2025 565.75p 613.45p 607.30p 610.05p 0
10/01/2025 565.75p 617.80p 608.95p 611.80p 0
09/01/2025 565.75p 619.25p 612.70p 613.35p 0
08/01/2025 565.75p 615.35p 608.55p 613.35p 0
07/01/2025 565.75p 615.60p 607.80p 610.80p 0
06/01/2025 565.75p 616.45p 611.05p 615.60p 0
03/01/2025 565.75p 612.05p 606.90p 611.55p 0
02/01/2025 565.75p 614.20p 605.05p 611.15p 0
01/01/2025 565.75p 606.60p 602.25p 606.60p 0
31/12/2024 565.75p 606.60p 602.25p 606.60p 0
30/12/2024 565.75p 607.90p 597.85p 604.80p 0
27/12/2024 565.75p 617.10p 604.70p 607.50p 0
26/12/2024 565.75p 612.80p 607.80p 612.00p 0
25/12/2024 565.75p 612.80p 607.80p 612.00p 0
24/12/2024 565.75p 612.80p 607.80p 612.00p 0
23/12/2024 565.75p 610.05p 604.45p 606.85p 0
20/12/2024 565.75p 607.15p 594.70p 606.85p 0
19/12/2024 565.75p 612.90p 596.15p 604.20p 0
18/12/2024 565.75p 614.50p 608.05p 612.90p 0
17/12/2024 565.75p 613.15p 607.70p 610.65p 0
16/12/2024 565.75p 616.00p 610.35p 613.15p 0
13/12/2024 565.75p 618.25p 611.55p 614.05p 0
12/12/2024 565.75p 617.00p 612.15p 616.00p 0
11/12/2024 565.75p 614.15p 608.25p 613.65p 0
10/12/2024 565.75p 612.90p 607.70p 610.45p 0
09/12/2024 565.75p 614.10p 606.15p 608.95p 0
06/12/2024 565.75p 616.00p 609.55p 614.10p 0
05/12/2024 565.75p 615.90p 610.40p 612.95p 0
04/12/2024 565.75p 616.25p 610.80p 613.65p 0
03/12/2024 565.75p 613.55p 609.40p 612.35p 0
02/12/2024 565.75p 614.45p 606.75p 612.55p 0
29/11/2024 565.75p 609.45p 605.05p 608.95p 0
28/11/2024 565.75p 610.05p 605.80p 608.30p 0
27/11/2024 565.75p 613.75p 604.10p 606.75p 0
26/11/2024 565.75p 613.80p 608.40p 613.75p 0
25/11/2024 565.75p 613.20p 608.30p 610.65p 0
22/11/2024 565.75p 612.20p 603.35p 603.35p 0
21/11/2024 565.75p 603.95p 595.30p 603.35p 0
20/11/2024 565.75p 601.05p 592.50p 595.30p 0
19/11/2024 565.75p 597.45p 590.45p 596.50p 0
18/11/2024 565.75p 597.55p 593.05p 597.20p 0
15/11/2024 565.75p 601.65p 593.25p 601.65p 0
14/11/2024 565.75p 608.05p 599.40p 601.65p 0
13/11/2024 565.75p 603.65p 598.85p 603.15p 0
12/11/2024 565.75p 602.55p 596.90p 597.45p 0
11/11/2024 565.75p 599.25p 593.55p 597.45p 0
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