Market data

Select a section

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

(JPSR)
Sector: n/a
1,944.00p
8.50p 0.44
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 1,918.00p 1,921.50p 1,913.20p 1,921.50p 1,396
16/07/2024 1,918.00p 1,921.25p 1,912.65p 1,921.25p 2,485
15/07/2024 1,914.50p 1,916.42p 1,905.00p 1,914.00p 1,078
12/07/2024 1,926.50p 1,915.50p 1,901.05p 1,915.50p 779
11/07/2024 1,926.50p 1,926.50p 1,906.30p 1,921.75p 1,312
10/07/2024 1,923.00p 1,928.25p 1,923.00p 1,928.25p 1,203
09/07/2024 1,903.00p 1,908.75p 1,898.68p 1,900.50p 3,397
08/07/2024 1,886.00p 1,886.00p 1,882.22p 1,886.00p 593
05/07/2024 1,876.50p 1,897.95p 1,890.00p 1,890.00p 533
04/07/2024 1,876.50p 1,901.61p 1,896.25p 1,897.00p 65
03/07/2024 1,876.50p 1,881.28p 1,876.50p 1,878.50p 1,452
02/07/2024 1,876.00p 1,878.25p 1,868.75p 1,874.00p 3,024
01/07/2024 1,863.00p 1,862.20p 1,856.75p 1,856.75p 21
28/06/2024 1,863.00p 1,878.00p 1,856.32p 1,875.50p 5,106
27/06/2024 1,850.00p 1,857.20p 1,850.00p 1,855.50p 2,848
26/06/2024 1,843.50p 1,850.75p 1,838.75p 1,843.75p 408
25/06/2024 1,819.00p 1,840.95p 1,834.25p 1,840.00p 980
24/06/2024 1,819.00p 1,821.00p 1,814.20p 1,820.00p 4,243
21/06/2024 1,811.00p 1,812.35p 1,807.70p 1,810.00p 1,033
20/06/2024 1,812.50p 1,814.80p 1,810.80p 1,814.00p 4,854
19/06/2024 1,804.00p 1,814.80p 1,804.00p 1,804.50p 957
18/06/2024 1,806.00p 1,808.50p 1,804.50p 1,808.50p 5,333
17/06/2024 1,804.50p 1,804.50p 1,799.50p 1,802.50p 1,247
14/06/2024 1,822.00p 1,828.50p 1,818.45p 1,827.75p 5,565
13/06/2024 1,824.50p 1,824.50p 1,814.35p 1,814.50p 2,183
12/06/2024 1,860.50p 1,848.75p 1,835.82p 1,846.50p 446
11/06/2024 1,860.50p 1,852.46p 1,838.50p 1,838.50p 267
10/06/2024 1,860.50p 1,861.50p 1,853.12p 1,861.50p 3,292
07/06/2024 1,847.50p 1,850.00p 1,846.20p 1,850.00p 82
06/06/2024 1,847.50p 1,848.25p 1,842.85p 1,845.50p 3,355
05/06/2024 1,845.50p 1,844.75p 1,834.75p 1,844.75p 150
04/06/2024 1,845.50p 1,855.06p 1,848.20p 1,850.00p 3,104
03/06/2024 1,845.50p 1,854.02p 1,845.50p 1,845.50p 562
31/05/2024 1,806.50p 1,830.77p 1,822.75p 1,822.75p 763
30/05/2024 1,806.50p 1,807.85p 1,799.50p 1,806.25p 347
29/05/2024 1,820.00p 1,802.10p 1,790.50p 1,790.50p 673
28/05/2024 1,820.00p 1,826.35p 1,819.75p 1,822.00p 9,029
27/05/2024 1,828.50p 1,818.15p 1,814.87p 1,816.75p 474
24/05/2024 1,828.50p 1,818.15p 1,814.87p 1,816.75p 474
23/05/2024 1,828.50p 1,828.50p 1,811.00p 1,811.00p 2,732
22/05/2024 1,801.00p 1,805.20p 1,798.50p 1,804.00p 13,396
21/05/2024 1,822.00p 1,825.70p 1,818.50p 1,820.50p 2,539
20/05/2024 1,844.50p 1,846.50p 1,839.00p 1,840.00p 7,559
17/05/2024 1,830.00p 1,836.50p 1,824.50p 1,824.50p 21,868
16/05/2024 1,839.00p 1,839.48p 1,829.50p 1,829.50p 3,331
15/05/2024 1,832.00p 1,835.50p 1,824.00p 1,835.50p 7,781
14/05/2024 1,826.00p 1,826.50p 1,822.75p 1,822.75p 3,037
13/05/2024 1,820.50p 1,827.52p 1,818.50p 1,818.50p 3,743
10/05/2024 1,838.00p 1,843.95p 1,835.00p 1,835.00p 1,128

Market data

Select a section