UBS (Lux) Fund Solutions UBSETF MSCI Japan Soc. Respon. JPY A-DIS
(JPSR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|