Market data

Select a section

UBS (Lux) Fund Solutions UBSETF MSCI Japan Soc. Respon. JPY A-DIS

(JPSR)
Sector: n/a
1,975.50p
19.25p 0.98
Last updated: 16:38:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 1,962.50p 1,975.50p 1,966.54p 1,975.50p 129
16/01/2025 1,962.50p 1,962.50p 1,955.30p 1,953.00p 1,429
15/01/2025 1,930.00p 1,954.75p 1,935.00p 1,953.00p 464
14/01/2025 1,930.00p 1,939.20p 1,930.00p 1,932.00p 829
13/01/2025 1,926.50p 1,933.70p 1,926.50p 1,931.00p 2,235
10/01/2025 1,934.50p 1,939.25p 1,931.75p 1,936.00p 2,006
09/01/2025 1,942.50p 1,959.04p 1,950.35p 1,951.00p 1,021
08/01/2025 1,942.50p 1,957.00p 1,942.50p 1,956.00p 1,902
07/01/2025 1,956.00p 1,957.50p 1,952.80p 1,957.50p 475
06/01/2025 1,946.00p 1,960.25p 1,945.50p 1,960.25p 5,572
03/01/2025 1,948.00p 1,956.70p 1,945.75p 1,955.50p 1,780
02/01/2025 1,959.50p 1,974.30p 1,947.75p 1,970.25p 1,868
01/01/2025 1,941.50p 1,942.96p 1,939.50p 1,939.50p 11
31/12/2024 1,941.50p 1,942.96p 1,939.50p 1,939.50p 11
30/12/2024 1,941.50p 1,941.50p 1,932.15p 1,940.00p 2,486
27/12/2024 1,955.50p 1,964.65p 1,952.00p 1,955.00p 2,126
26/12/2024 1,934.00p 1,934.20p 1,928.20p 1,928.50p 5,723
25/12/2024 1,934.00p 1,934.20p 1,928.20p 1,928.50p 5,723
24/12/2024 1,934.00p 1,934.20p 1,928.20p 1,928.50p 5,723
23/12/2024 1,927.00p 1,933.80p 1,920.50p 1,924.00p 3,183
20/12/2024 1,912.50p 1,932.00p 1,910.25p 1,932.00p 2,361
19/12/2024 1,925.00p 1,935.70p 1,916.58p 1,926.00p 5,824
18/12/2024 1,948.50p 1,951.80p 1,947.10p 1,947.25p 2,754
17/12/2024 1,950.00p 1,951.50p 1,946.10p 1,951.50p 4,106
16/12/2024 1,970.50p 1,971.00p 1,958.50p 1,958.50p 8,832
13/12/2024 1,976.50p 1,990.75p 1,976.00p 1,976.50p 2,260
12/12/2024 1,988.50p 1,995.50p 1,984.35p 1,995.50p 3,002
11/12/2024 1,983.50p 1,994.25p 1,979.67p 1,994.25p 1,848
10/12/2024 1,969.50p 1,970.20p 1,965.00p 1,967.25p 3,248
09/12/2024 1,985.00p 1,985.00p 1,972.00p 1,972.00p 2,268
06/12/2024 1,993.50p 1,993.97p 1,976.50p 1,992.25p 7,057
05/12/2024 1,992.50p 1,995.92p 1,992.50p 1,994.50p 218
04/12/2024 2,002.00p 2,005.75p 1,997.00p 1,997.00p 1,355
03/12/2024 2,010.00p 2,015.00p 2,009.30p 2,009.50p 4,502
02/12/2024 1,966.00p 1,987.75p 1,964.25p 1,987.75p 2,194
29/11/2024 1,945.00p 1,948.00p 1,936.35p 1,948.00p 3,277
28/11/2024 1,935.00p 1,939.05p 1,932.20p 1,933.50p 1,190
27/11/2024 1,925.00p 1,931.01p 1,917.25p 1,917.25p 434
26/11/2024 1,925.00p 1,927.70p 1,923.50p 1,925.50p 1,061
25/11/2024 1,931.50p 1,944.20p 1,927.40p 1,936.00p 5,791
22/11/2024 1,918.00p 1,933.18p 1,918.00p 1,911.75p 1,718
21/11/2024 1,894.00p 1,911.75p 1,884.20p 1,911.75p 5,312
20/11/2024 1,894.50p 1,900.75p 1,890.75p 1,890.75p 2,801
19/11/2024 1,908.50p 1,923.34p 1,908.25p 1,914.50p 3,042
18/11/2024 1,919.00p 1,921.50p 1,914.50p 1,921.50p 3,252
15/11/2024 1,927.00p 1,912.75p 1,910.15p 1,924.75p 2,119
14/11/2024 1,927.00p 1,931.70p 1,918.26p 1,924.75p 5,319
13/11/2024 1,922.50p 1,923.75p 1,918.50p 1,918.50p 1,302
12/11/2024 1,946.50p 1,949.76p 1,931.50p 1,932.00p 8,571
11/11/2024 1,953.00p 1,957.00p 1,943.80p 1,957.00p 2,802
08/11/2024 1,944.50p 1,946.69p 1,933.00p 1,944.00p 7,773
07/11/2024 1,939.00p 1,943.75p 1,935.50p 1,935.50p 7,665
06/11/2024 1,945.50p 1,950.63p 1,922.35p 1,927.50p 12,191
05/11/2024 1,887.50p 1,908.75p 1,887.50p 1,908.75p 1,525
04/11/2024 1,891.50p 1,903.00p 1,887.75p 1,898.75p 4,515
01/11/2024 1,881.50p 1,895.00p 1,880.30p 1,894.50p 9,738
31/10/2024 1,877.50p 1,883.50p 1,877.50p 1,883.25p 4,383
30/10/2024 1,886.50p 1,899.60p 1,885.25p 1,885.25p 95
29/10/2024 1,886.50p 1,890.40p 1,879.75p 1,881.75p 5,332
28/10/2024 1,872.50p 1,872.75p 1,863.25p 1,872.75p 7,500
25/10/2024 1,850.50p 1,860.50p 1,850.00p 1,854.25p 7,335
24/10/2024 1,851.00p 1,858.25p 1,844.75p 1,838.75p 1,120
23/10/2024 1,843.00p 1,852.72p 1,836.15p 1,838.75p 7,306
22/10/2024 1,876.50p 1,881.50p 1,872.00p 1,872.00p 1,511
21/10/2024 1,907.00p 1,916.80p 1,897.00p 1,897.00p 7,025
18/10/2024 1,920.00p 1,920.75p 1,911.78p 1,920.75p 1,959
17/10/2024 1,929.50p 1,932.19p 1,928.50p 1,928.50p 1,798
16/10/2024 1,930.50p 1,933.25p 1,925.80p 1,932.75p 2,760
15/10/2024 1,944.50p 1,945.70p 1,927.00p 1,927.00p 15,324
14/10/2024 1,943.50p 1,951.20p 1,939.35p 1,947.50p 8,191
11/10/2024 1,935.50p 1,946.75p 1,935.50p 1,946.75p 7,347
10/10/2024 1,944.50p 1,943.00p 1,930.80p 1,943.00p 15
09/10/2024 1,944.50p 1,948.50p 1,941.70p 1,948.50p 2,723
08/10/2024 1,944.50p 1,959.00p 1,941.70p 1,956.00p 20,107
07/10/2024 1,954.00p 1,959.68p 1,944.05p 1,950.25p 1,938
04/10/2024 1,942.00p 1,960.50p 1,940.80p 1,956.00p 2,998
03/10/2024 1,931.00p 1,938.20p 1,929.00p 1,935.25p 11,887
02/10/2024 1,918.00p 1,922.00p 1,914.50p 1,921.75p 18,737
01/10/2024 1,948.50p 1,950.30p 1,932.50p 1,935.00p 23,298
30/09/2024 1,937.00p 1,937.00p 1,918.00p 1,918.00p 8,161
27/09/2024 1,934.00p 1,938.95p 1,914.85p 1,929.00p 16,255
26/09/2024 1,936.00p 1,948.50p 1,936.00p 1,938.00p 8,740
25/09/2024 1,906.50p 1,906.75p 1,901.20p 1,906.75p 678
24/09/2024 1,907.00p 1,907.85p 1,904.00p 1,905.00p 952
23/09/2024 1,918.00p 1,923.00p 1,914.60p 1,914.75p 1,026
20/09/2024 1,914.50p 1,916.00p 1,908.50p 1,911.75p 6,225
19/09/2024 1,912.50p 1,915.80p 1,900.75p 1,915.00p 9,239
18/09/2024 1,882.50p 1,888.80p 1,882.50p 1,883.50p 1,736
17/09/2024 1,909.00p 1,912.75p 1,909.00p 1,911.25p 974
16/09/2024 1,919.50p 1,920.70p 1,909.50p 1,913.00p 10,067
13/09/2024 1,915.50p 1,919.86p 1,909.10p 1,915.25p 562
12/09/2024 1,917.00p 1,917.00p 1,911.75p 1,886.50p 3,706
11/09/2024 1,890.50p 1,895.75p 1,884.00p 1,887.25p 3,759
10/09/2024 1,895.50p 1,895.50p 1,887.00p 1,887.25p 5,854
09/09/2024 1,896.00p 1,904.00p 1,896.00p 1,902.50p 3,906
06/09/2024 1,885.00p 1,896.00p 1,852.75p 1,852.75p 5,329
05/09/2024 1,911.50p 1,914.50p 1,910.25p 1,910.25p 3,462
04/09/2024 1,907.00p 1,910.20p 1,898.70p 1,904.50p 2,080
03/09/2024 1,944.50p 1,959.80p 1,938.00p 1,939.50p 7,313
02/09/2024 1,933.50p 1,937.25p 1,931.75p 1,941.00p 704
30/08/2024 1,952.50p 1,952.65p 1,941.00p 1,941.00p 2,981
29/08/2024 1,936.00p 1,936.00p 1,930.30p 1,933.00p 2,430
28/08/2024 1,924.00p 1,929.30p 1,922.00p 1,922.00p 5,105
27/08/2024 1,909.00p 1,911.70p 1,908.80p 1,910.00p 1,742
26/08/2024 1,918.00p 1,918.54p 1,911.00p 1,911.00p 785
23/08/2024 1,918.00p 1,918.54p 1,911.00p 1,911.00p 785
22/08/2024 1,918.00p 1,918.54p 1,911.00p 1,911.00p 785
21/08/2024 1,911.50p 1,923.22p 1,911.00p 1,911.00p 1,353
20/08/2024 1,900.50p 1,904.70p 1,899.50p 1,899.50p 2,355
19/08/2024 1,887.50p 1,901.00p 1,888.90p 1,901.00p 689
16/08/2024 1,887.50p 1,893.95p 1,883.60p 1,887.25p 2,183
15/08/2024 1,863.00p 1,883.50p 1,859.30p 1,878.75p 3,704
14/08/2024 1,853.50p 1,854.70p 1,844.20p 1,851.25p 5,244
13/08/2024 1,813.50p 1,863.70p 1,842.62p 1,863.50p 1,379
12/08/2024 1,813.50p 1,817.00p 1,807.34p 1,814.50p 1,307
09/08/2024 1,795.00p 1,806.97p 1,794.75p 1,795.00p 342
08/08/2024 1,814.00p 1,821.00p 1,790.15p 1,821.00p 254
07/08/2024 1,814.00p 1,836.00p 1,814.00p 1,823.75p 2,373
06/08/2024 1,766.50p 1,791.80p 1,747.00p 1,773.00p 1,690
05/08/2024 1,738.50p 1,779.50p 1,708.00p 1,771.00p 2,700
02/08/2024 1,798.50p 1,798.50p 1,779.50p 1,779.50p 716
01/08/2024 1,890.50p 1,899.25p 1,878.00p 1,878.00p 2,371
31/07/2024 1,938.00p 1,946.30p 1,938.00p 1,943.00p 5,578
30/07/2024 1,891.50p 1,896.80p 1,889.00p 1,894.00p 512
29/07/2024 1,882.00p 1,901.98p 1,881.25p 1,881.25p 9,226
26/07/2024 1,863.50p 1,872.00p 1,857.25p 1,840.00p 3,680
25/07/2024 1,835.50p 1,851.75p 1,832.50p 1,840.00p 8,514
24/07/2024 1,882.50p 1,893.86p 1,878.50p 1,878.50p 2,730
23/07/2024 1,903.00p 1,903.00p 1,897.70p 1,899.00p 285
22/07/2024 1,918.00p 1,902.75p 1,892.55p 1,900.50p 220
19/07/2024 1,918.00p 1,905.25p 1,902.00p 1,902.00p 144
18/07/2024 1,918.00p 1,921.75p 1,909.00p 1,909.00p 755

Market data

Select a section