UBS (Lux) Fund Solutions UBS ETF JPM Em Mfelc USD Dis

(EMLO)
Sector: n/a
956.10p
-1.65p -0.17
Last updated: 11:01:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 957.70p 957.75p 957.70p 953.95p 866
21/11/2024 941.70p 956.25p 950.60p 952.35p 0
20/11/2024 941.70p 955.00p 946.65p 952.35p 0
19/11/2024 941.70p 954.75p 950.75p 951.40p 0
18/11/2024 941.70p 955.30p 950.05p 952.70p 0
15/11/2024 941.70p 960.75p 935.60p 944.65p 0
14/11/2024 941.70p 948.10p 942.80p 943.35p 0
13/11/2024 941.70p 947.15p 932.25p 943.35p 0
12/11/2024 941.70p 953.55p 939.75p 944.00p 0
11/11/2024 941.70p 948.90p 940.35p 941.20p 0
08/11/2024 941.70p 949.95p 944.15p 945.90p 0
07/11/2024 941.70p 944.45p 941.70p 944.45p 2,598
06/11/2024 934.50p 939.85p 934.15p 938.30p 0
05/11/2024 934.50p 941.60p 936.40p 937.85p 0
04/11/2024 934.50p 941.35p 935.45p 941.30p 0
01/11/2024 934.50p 955.45p 937.85p 938.75p 0
31/10/2024 934.50p 944.95p 932.85p 942.50p 0
30/10/2024 934.50p 936.10p 933.85p 933.85p 4,330
29/10/2024 935.20p 935.20p 932.45p 932.45p 866
28/10/2024 951.30p 940.35p 937.15p 937.50p 0
25/10/2024 951.30p 944.30p 936.65p 940.35p 0
24/10/2024 951.30p 943.45p 938.50p 940.45p 0
23/10/2024 951.30p 945.20p 938.15p 940.45p 0
22/10/2024 951.30p 947.55p 941.80p 944.45p 0
21/10/2024 951.30p 946.95p 941.70p 943.85p 0
18/10/2024 951.30p 948.45p 943.40p 946.95p 0
17/10/2024 951.30p 949.65p 942.95p 946.30p 0
16/10/2024 951.30p 952.80p 945.75p 949.10p 0
15/10/2024 951.30p 951.55p 945.00p 945.75p 0
14/10/2024 951.30p 953.85p 950.60p 951.55p 0
11/10/2024 957.80p 953.65p 947.90p 951.30p 0
10/10/2024 957.80p 960.25p 937.75p 950.65p 0
09/10/2024 957.80p 959.25p 939.70p 950.65p 0
08/10/2024 957.80p 955.95p 945.20p 950.20p 0
07/10/2024 957.80p 958.95p 949.25p 954.70p 0
04/10/2024 957.80p 959.60p 955.30p 955.30p 26,212
03/10/2024 953.70p 973.85p 945.35p 960.80p 0
02/10/2024 953.70p 962.95p 938.25p 955.60p 0
01/10/2024 953.70p 958.00p 949.45p 956.80p 0
30/09/2024 953.70p 961.65p 935.90p 952.40p 0
27/09/2024 953.70p 957.70p 946.90p 954.90p 0
26/09/2024 953.70p 956.40p 944.35p 951.95p 0
25/09/2024 953.70p 957.15p 945.75p 953.60p 0
24/09/2024 953.70p 954.10p 944.45p 951.80p 0
23/09/2024 953.70p 956.65p 942.75p 950.80p 0
20/09/2024 953.70p 959.10p 948.20p 956.10p 0
19/09/2024 953.70p 959.05p 947.90p 954.70p 0
18/09/2024 953.70p 955.20p 953.70p 955.20p 866
17/09/2024 944.50p 956.10p 944.65p 954.90p 0
16/09/2024 944.50p 954.50p 943.35p 950.90p 0
13/09/2024 944.50p 964.60p 932.20p 948.80p 0
12/09/2024 944.50p 948.80p 943.90p 949.00p 1,732
11/09/2024 939.10p 963.15p 933.30p 946.70p 0
10/09/2024 939.10p 947.95p 938.00p 946.70p 0
09/09/2024 939.10p 949.90p 937.65p 945.40p 0
06/09/2024 939.10p 947.55p 937.55p 945.75p 0
05/09/2024 939.10p 943.60p 933.65p 939.45p 0
04/09/2024 939.10p 947.25p 932.95p 940.55p 0
03/09/2024 939.10p 939.10p 938.55p 938.55p 1,732
02/09/2024 943.50p 942.60p 933.15p 942.00p 0
30/08/2024 943.50p 943.60p 934.45p 942.00p 0
29/08/2024 943.50p 946.10p 935.95p 938.15p 0
28/08/2024 943.50p 943.50p 934.60p 942.45p 0
27/08/2024 943.50p 943.90p 938.30p 938.30p 12,124
26/08/2024 952.80p 951.35p 937.10p 942.90p 0
23/08/2024 952.80p 951.35p 937.10p 942.90p 0
22/08/2024 952.80p 951.35p 937.10p 942.90p 0
21/08/2024 952.80p 956.45p 944.90p 951.35p 0
20/08/2024 952.80p 956.40p 947.60p 954.40p 0
19/08/2024 952.80p 955.55p 950.15p 952.00p 0
16/08/2024 952.80p 953.10p 952.00p 952.00p 28,578
15/08/2024 953.80p 959.85p 949.25p 953.70p 0
14/08/2024 953.80p 956.20p 953.80p 956.20p 12,124
13/08/2024 947.50p 966.65p 944.55p 948.95p 0
12/08/2024 947.50p 953.65p 944.70p 948.95p 0
09/08/2024 947.50p 950.70p 947.50p 950.00p 5,196
08/08/2024 942.90p 951.10p 941.30p 945.20p 0
07/08/2024 942.90p 943.50p 942.10p 942.90p 9,526
06/08/2024 953.90p 953.90p 938.50p 942.40p 0
05/08/2024 953.90p 944.05p 936.50p 940.75p 0
02/08/2024 953.90p 959.10p 927.65p 939.80p 0
01/08/2024 953.90p 965.55p 953.50p 959.10p 0
31/07/2024 953.90p 954.60p 953.50p 953.50p 7,794
30/07/2024 951.10p 953.10p 946.25p 948.10p 0
29/07/2024 951.10p 952.70p 950.90p 950.90p 7,794
26/07/2024 947.20p 949.15p 947.20p 944.80p 5,196
25/07/2024 943.70p 945.80p 943.70p 944.80p 19,918
24/07/2024 945.50p 945.50p 944.00p 944.00p 866
23/07/2024 945.60p 948.20p 945.50p 946.90p 18,186
22/07/2024 946.40p 947.60p 946.30p 946.35p 36,372
19/07/2024 949.20p 953.40p 942.85p 947.60p 0
18/07/2024 949.20p 962.55p 938.30p 947.45p 0
17/07/2024 949.20p 950.10p 946.75p 946.75p 5,196
16/07/2024 950.90p 950.90p 949.15p 949.15p 3,464
15/07/2024 947.90p 953.00p 944.00p 947.05p 0
12/07/2024 947.90p 948.60p 947.70p 948.20p 31,176
11/07/2024 948.70p 948.80p 948.25p 948.25p 1,732
10/07/2024 940.80p 965.10p 935.15p 947.45p 0
09/07/2024 940.80p 951.90p 944.30p 948.00p 0
08/07/2024 940.80p 959.30p 927.40p 944.65p 0
05/07/2024 940.80p 963.75p 930.15p 943.90p 0
04/07/2024 940.80p 945.60p 940.80p 945.60p 1,876
03/07/2024 944.10p 957.35p 922.50p 942.70p 0
02/07/2024 944.10p 957.55p 924.25p 942.40p 0
01/07/2024 944.10p 971.80p 927.05p 948.55p 0
28/06/2024 944.10p 962.70p 932.60p 948.65p 0
27/06/2024 944.10p 949.30p 940.25p 944.45p 0
26/06/2024 944.10p 951.50p 944.25p 949.30p 0
25/06/2024 944.10p 953.55p 944.80p 950.30p 0
24/06/2024 944.10p 951.05p 942.30p 946.75p 0
21/06/2024 944.10p 967.40p 929.60p 949.00p 0
20/06/2024 944.10p 945.80p 938.65p 943.00p 0
19/06/2024 944.10p 948.00p 938.10p 941.85p 0
18/06/2024 944.10p 946.10p 937.10p 942.45p 0
17/06/2024 944.10p 954.70p 927.75p 937.55p 0
14/06/2024 944.10p 959.25p 926.80p 938.35p 0
13/06/2024 944.10p 951.50p 930.30p 934.75p 0
12/06/2024 944.10p 951.25p 914.70p 931.65p 0
11/06/2024 944.10p 940.80p 932.00p 937.35p 0
10/06/2024 944.10p 944.55p 934.05p 939.65p 0
07/06/2024 944.10p 944.55p 944.00p 944.55p 2,894
06/06/2024 947.40p 960.05p 931.25p 945.50p 0
05/06/2024 947.40p 948.95p 940.85p 945.30p 0
04/06/2024 947.40p 947.50p 945.30p 945.30p 2,598
03/06/2024 961.00p 955.75p 943.35p 948.10p 0
31/05/2024 961.00p 955.05p 947.90p 949.95p 0
30/05/2024 961.00p 955.05p 949.35p 951.40p 0
29/05/2024 961.00p 958.60p 952.10p 953.70p 0
28/05/2024 961.00p 958.65p 954.50p 956.20p 0
27/05/2024 961.00p 964.10p 955.90p 957.40p 0