Market data

Select a section

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

(JPSR)
Sector: n/a
1,965.50p
-8.50p -0.43
Last updated: 16:43:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 1,965.00p 1,965.50p 1,958.55p 1,965.50p 1,306
12/06/2025 1,969.00p 1,976.75p 1,969.00p 1,974.00p 17,254
11/06/2025 1,977.00p 1,979.25p 1,973.30p 1,974.50p 21,665
10/06/2025 1,974.50p 1,981.22p 1,974.25p 1,974.25p 359
09/06/2025 1,974.50p 1,977.31p 1,974.00p 1,974.25p 1,253
06/06/2025 1,958.50p 1,973.00p 1,964.60p 1,965.75p 31
05/06/2025 1,958.50p 1,963.70p 1,950.77p 1,953.50p 3,037
04/06/2025 1,983.50p 1,979.46p 1,969.75p 1,969.75p 635
03/06/2025 1,983.50p 1,984.65p 1,980.30p 1,982.25p 2,015
02/06/2025 1,987.50p 1,991.20p 1,983.30p 1,990.75p 1,455
30/05/2025 1,990.50p 1,993.00p 1,973.50p 1,977.00p 4,118
29/05/2025 1,974.00p 1,989.20p 1,974.00p 1,983.00p 15,280
28/05/2025 1,994.50p 1,976.25p 1,972.80p 1,975.25p 47
27/05/2025 1,994.50p 2,001.00p 1,979.16p 2,001.00p 2,051
26/05/2025 1,964.00p 1,970.34p 1,938.15p 1,952.50p 1,420
23/05/2025 1,964.00p 1,970.34p 1,938.15p 1,952.50p 1,420
22/05/2025 1,947.00p 1,957.34p 1,939.81p 1,946.00p 2,654
21/05/2025 1,953.00p 1,953.70p 1,951.00p 1,951.00p 1,042
20/05/2025 1,975.50p 1,978.65p 1,966.35p 1,972.00p 1,798
19/05/2025 1,982.00p 1,962.01p 1,950.93p 1,961.50p 545
16/05/2025 1,982.00p 1,983.00p 1,977.41p 1,980.50p 2,103
15/05/2025 1,968.50p 1,973.00p 1,963.50p 1,973.00p 3,822
14/05/2025 1,971.00p 1,972.10p 1,955.00p 1,955.00p 3,373
13/05/2025 1,970.00p 1,984.00p 1,969.00p 1,975.00p 587
12/05/2025 2,012.00p 2,020.00p 2,007.00p 2,017.50p 5,040
09/05/2025 2,001.50p 2,001.50p 1,990.00p 1,990.00p 3,181
08/05/2025 1,984.50p 1,991.50p 1,982.00p 1,991.50p 6,260
07/05/2025 1,984.50p 1,987.70p 1,979.50p 1,979.50p 5,241
06/05/2025 1,976.50p 1,986.00p 1,976.50p 1,986.00p 583
05/05/2025 1,954.50p 1,977.50p 1,954.50p 1,974.50p 1,280
02/05/2025 1,954.50p 1,977.50p 1,954.50p 1,974.50p 1,280
01/05/2025 1,965.00p 1,969.00p 1,955.05p 1,966.50p 1,912
30/04/2025 1,939.50p 1,952.77p 1,931.00p 1,943.50p 4,630
29/04/2025 1,947.50p 1,953.80p 1,938.40p 1,940.50p 6,316
28/04/2025 1,934.00p 1,934.70p 1,926.80p 1,931.25p 627
25/04/2025 1,926.00p 1,931.34p 1,919.00p 1,926.75p 7,281
24/04/2025 1,914.50p 1,925.50p 1,897.00p 1,925.50p 581
23/04/2025 1,916.50p 1,943.00p 1,916.50p 1,941.50p 232
22/04/2025 1,900.50p 1,910.25p 1,896.17p 1,910.25p 3,005
21/04/2025 1,880.50p 1,901.00p 1,877.02p 1,899.75p 21,301
18/04/2025 1,880.50p 1,901.00p 1,877.02p 1,899.75p 21,301
17/04/2025 1,880.50p 1,901.00p 1,877.02p 1,899.75p 21,301
16/04/2025 1,860.00p 1,863.50p 1,837.81p 1,863.50p 414
15/04/2025 1,863.00p 1,864.50p 1,847.50p 1,864.50p 1,428
14/04/2025 1,847.00p 1,858.50p 1,846.50p 1,852.25p 8,359
11/04/2025 1,809.00p 1,817.90p 1,785.00p 1,803.25p 1,540
10/04/2025 1,882.50p 1,888.50p 1,817.00p 1,817.00p 2,441
09/04/2025 1,777.00p 1,788.50p 1,740.50p 1,758.50p 8,456
08/04/2025 1,821.50p 1,827.95p 1,789.66p 1,812.00p 7,292
07/04/2025 1,679.00p 1,768.50p 1,662.00p 1,744.00p 10,719
04/04/2025 1,814.00p 1,815.00p 1,751.45p 1,763.75p 3,181
03/04/2025 1,847.50p 1,850.38p 1,811.50p 1,813.25p 8,898
02/04/2025 1,907.00p 1,908.00p 1,893.20p 1,904.00p 5,700
01/04/2025 1,918.50p 1,925.00p 1,918.26p 1,925.00p 452
31/03/2025 1,964.50p 1,933.95p 1,924.82p 1,929.50p 424
28/03/2025 1,964.50p 1,973.61p 1,950.00p 1,950.00p 6,935
27/03/2025 1,993.00p 1,996.25p 1,988.50p 1,990.25p 3,302
26/03/2025 2,010.00p 2,010.39p 1,996.50p 1,996.50p 1,784
25/03/2025 1,990.00p 2,000.00p 1,989.18p 2,000.00p 2,209
24/03/2025 1,997.00p 1,994.50p 1,984.40p 1,994.50p 145
21/03/2025 1,997.00p 2,004.60p 1,994.30p 1,999.00p 1,495
20/03/2025 1,995.00p 2,017.01p 1,991.30p 1,995.75p 311
19/03/2025 1,995.00p 1,997.30p 1,992.78p 1,994.50p 1,381
18/03/2025 1,998.50p 1,998.80p 1,991.15p 1,996.25p 2,268
17/03/2025 1,996.00p 1,999.75p 1,990.50p 1,999.75p 1,166
14/03/2025 1,958.50p 1,985.00p 1,958.50p 1,984.25p 5,612
13/03/2025 1,953.50p 1,955.00p 1,950.97p 1,953.00p 3,712
12/03/2025 1,946.50p 1,948.25p 1,939.56p 1,948.25p 243
11/03/2025 1,927.00p 1,941.64p 1,912.25p 1,912.25p 4,875
10/03/2025 1,951.00p 1,960.50p 1,945.00p 1,945.00p 14,340
07/03/2025 1,972.50p 1,975.50p 1,964.25p 1,964.25p 4,950
06/03/2025 1,979.00p 1,994.25p 1,985.50p 1,990.75p 4,053
05/03/2025 1,979.00p 1,981.72p 1,974.09p 1,978.00p 3,082
04/03/2025 2,006.50p 1,981.38p 1,960.00p 1,960.00p 479
03/03/2025 2,006.50p 2,013.47p 2,003.92p 2,009.50p 2,289
28/02/2025 1,979.50p 1,989.75p 1,978.30p 1,989.75p 9,955
27/02/2025 2,026.50p 2,028.00p 2,012.15p 2,020.00p 1,184
26/02/2025 2,014.00p 2,024.00p 2,013.23p 2,024.00p 1,346
25/02/2025 2,014.00p 2,018.05p 1,999.00p 1,999.00p 935
24/02/2025 2,000.50p 2,000.50p 1,993.00p 1,994.00p 748
21/02/2025 2,013.00p 2,014.75p 2,005.85p 2,009.00p 2,469
20/02/2025 2,017.50p 2,022.10p 2,007.75p 2,009.50p 3,616
19/02/2025 2,015.00p 2,015.15p 2,006.20p 2,009.00p 20,711
18/02/2025 2,015.00p 2,015.50p 2,010.75p 2,015.50p 1,891
17/02/2025 1,993.50p 2,022.70p 2,016.50p 2,022.25p 863
14/02/2025 1,993.50p 1,996.05p 1,992.25p 1,992.25p 4,911
13/02/2025 1,998.50p 2,002.05p 1,983.30p 1,997.00p 4,673
12/02/2025 1,971.50p 1,978.50p 1,965.50p 1,965.50p 5,614
11/02/2025 1,995.00p 1,999.20p 1,988.52p 1,996.00p 721
10/02/2025 1,997.50p 2,002.50p 1,994.75p 2,001.50p 20
07/02/2025 2,004.50p 2,004.50p 1,993.15p 1,996.00p 1,032
06/02/2025 2,005.00p 2,006.92p 1,994.63p 1,995.50p 1,862
05/02/2025 1,989.00p 1,995.50p 1,986.30p 1,995.50p 1,188
04/02/2025 1,980.00p 1,994.75p 1,978.00p 1,994.75p 1,629
03/02/2025 2,023.00p 1,994.75p 1,988.70p 1,994.75p 65
31/01/2025 2,023.00p 2,028.00p 2,020.75p 2,020.75p 14,532
30/01/2025 2,011.00p 2,015.50p 2,010.00p 2,014.00p 30,954
29/01/2025 1,987.50p 2,005.80p 2,001.00p 1,985.75p 15
28/01/2025 1,987.50p 1,992.00p 1,982.93p 1,985.75p 5,040
27/01/2025 1,990.00p 1,976.90p 1,965.80p 1,973.50p 364
24/01/2025 1,990.00p 1,994.86p 1,983.50p 1,991.75p 4,506
23/01/2025 1,991.00p 1,991.00p 1,982.75p 1,987.75p 7,357
22/01/2025 1,984.00p 1,986.00p 1,981.75p 1,986.00p 598
21/01/2025 1,983.00p 1,983.00p 1,977.80p 1,981.25p 2,496
20/01/2025 1,984.50p 1,986.30p 1,976.50p 1,977.00p 2,225
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

Market data

Select a section