Ubs (Irl) Etf S&P 500 Esg Elite

(S5EE)
Sector: n/a
1,589.50p
16.10p 1.02
Last updated: 16:35:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,581.00p 1,589.50p 1,581.00p 1,589.50p 4,420
07/11/2024 1,584.00p 1,584.00p 1,572.20p 1,573.40p 15,716
06/11/2024 1,523.40p 1,585.80p 1,523.90p 1,569.10p 0
05/11/2024 1,523.40p 1,523.90p 1,517.17p 1,523.90p 477
04/11/2024 1,523.40p 1,524.43p 1,521.40p 1,521.60p 7,492
01/11/2024 1,546.80p 1,548.90p 1,492.70p 1,527.30p 0
31/10/2024 1,546.80p 1,539.90p 1,512.10p 1,528.10p 0
30/10/2024 1,546.80p 1,564.90p 1,527.20p 1,536.90p 0
29/10/2024 1,546.80p 1,541.20p 1,530.10p 1,536.90p 0
28/10/2024 1,546.80p 1,545.40p 1,536.30p 1,538.30p 0
25/10/2024 1,546.80p 1,546.80p 1,541.90p 1,536.30p 2
24/10/2024 1,546.80p 1,565.00p 1,509.30p 1,542.00p 0
23/10/2024 1,546.80p 1,546.80p 1,542.00p 1,542.00p 2,063
22/10/2024 1,543.00p 1,544.50p 1,543.00p 1,544.50p 1,900
21/10/2024 1,543.80p 1,548.98p 1,543.00p 1,543.00p 1,032
18/10/2024 1,543.80p 1,546.10p 1,543.80p 1,546.10p 2,252
17/10/2024 1,535.00p 1,579.80p 1,537.70p 1,553.50p 0
16/10/2024 1,535.00p 1,546.30p 1,536.00p 1,546.10p 0
15/10/2024 1,535.00p 1,558.50p 1,538.60p 1,540.60p 0
14/10/2024 1,535.00p 1,553.50p 1,535.00p 1,550.90p 0
11/10/2024 1,529.40p 1,535.00p 1,529.40p 1,535.00p 119
10/10/2024 1,517.00p 1,555.60p 1,519.90p 1,529.70p 0
09/10/2024 1,517.00p 1,521.40p 1,516.20p 1,521.40p 1,246
08/10/2024 1,502.40p 1,512.50p 1,502.40p 1,512.50p 2,423
07/10/2024 1,496.60p 1,513.60p 1,501.30p 1,508.90p 0
04/10/2024 1,496.60p 1,514.20p 1,495.20p 1,501.30p 2,252
03/10/2024 1,473.00p 1,528.10p 1,485.50p 1,499.80p 0
02/10/2024 1,473.00p 1,485.50p 1,471.80p 1,485.50p 4,504
01/10/2024 1,474.60p 1,509.60p 1,465.90p 1,477.80p 0
30/09/2024 1,474.60p 1,477.00p 1,471.60p 1,471.60p 3,941
27/09/2024 1,479.00p 1,481.50p 1,479.00p 1,481.50p 563
26/09/2024 1,466.60p 1,508.90p 1,468.40p 1,470.30p 0
25/09/2024 1,466.60p 1,468.40p 1,465.69p 1,468.40p 3,210
24/09/2024 1,466.60p 1,466.60p 1,456.80p 1,461.60p 3,422
23/09/2024 1,465.00p 1,465.70p 1,465.00p 1,465.70p 3,400
20/09/2024 1,470.40p 1,470.60p 1,465.40p 1,465.40p 23,392
19/09/2024 1,473.00p 1,508.10p 1,453.60p 1,475.40p 0
18/09/2024 1,473.00p 1,480.10p 1,462.90p 1,466.20p 0
17/09/2024 1,473.00p 1,480.10p 1,473.00p 1,480.10p 3,810
16/09/2024 1,470.40p 1,474.10p 1,466.10p 1,467.80p 0
13/09/2024 1,470.40p 1,473.50p 1,471.18p 1,462.30p 3,400
12/09/2024 1,470.40p 1,470.40p 1,462.30p 1,438.00p 1,126
11/09/2024 1,443.60p 1,446.05p 1,438.00p 1,438.00p 2,647
10/09/2024 1,433.40p 1,448.80p 1,440.78p 1,448.80p 1,000
09/09/2024 1,433.40p 1,439.80p 1,433.40p 1,439.80p 1,126
06/09/2024 1,446.80p 1,460.30p 1,404.10p 1,421.90p 0
05/09/2024 1,446.80p 1,446.80p 1,433.10p 1,433.10p 6,870
04/09/2024 1,446.80p 1,451.50p 1,446.20p 1,451.50p 10,984
03/09/2024 1,475.80p 1,475.80p 1,465.80p 1,465.80p 3,669
02/09/2024 1,471.40p 1,474.80p 1,470.00p 1,464.60p 3,089
30/08/2024 1,470.20p 1,470.20p 1,464.60p 1,464.60p 834
29/08/2024 1,457.60p 1,472.33p 1,457.60p 1,472.00p 3,414
28/08/2024 1,468.40p 1,469.73p 1,459.90p 1,459.90p 7,900
27/08/2024 1,468.40p 1,468.40p 1,464.10p 1,464.10p 2,643
26/08/2024 1,480.40p 1,477.36p 1,472.30p 1,472.30p 2,980
23/08/2024 1,480.40p 1,477.36p 1,472.30p 1,472.30p 2,980
22/08/2024 1,480.40p 1,477.36p 1,472.30p 1,472.30p 2,980
21/08/2024 1,480.40p 1,480.80p 1,477.60p 1,477.60p 12,004
20/08/2024 1,488.60p 1,488.60p 1,477.40p 1,477.40p 2,252
19/08/2024 1,438.00p 1,480.10p 1,473.20p 1,480.10p 1
16/08/2024 1,438.00p 1,503.80p 1,458.80p 1,477.80p 0
15/08/2024 1,438.00p 1,493.60p 1,455.00p 1,477.50p 0
14/08/2024 1,438.00p 1,481.30p 1,437.90p 1,455.00p 0
13/08/2024 1,438.00p 1,445.10p 1,433.24p 1,445.10p 4,032
12/08/2024 1,436.60p 1,436.60p 1,431.80p 1,431.80p 7,020
09/08/2024 1,408.80p 1,439.46p 1,427.80p 1,427.80p 2,900
08/08/2024 1,408.80p 1,431.50p 1,408.80p 1,431.50p 563
07/08/2024 1,436.60p 1,436.80p 1,434.40p 1,436.40p 3,089
06/08/2024 1,415.20p 1,422.50p 1,415.18p 1,422.50p 1,783
05/08/2024 1,419.20p 1,425.20p 1,408.30p 1,408.30p 58,283
02/08/2024 1,462.00p 1,462.40p 1,427.00p 1,427.00p 21,957
01/08/2024 1,495.00p 1,496.40p 1,478.40p 1,478.40p 23,396
31/07/2024 1,476.20p 1,487.10p 1,476.20p 1,487.10p 4,148
30/07/2024 1,467.00p 1,467.00p 1,463.90p 1,463.90p 16,200
29/07/2024 1,454.00p 1,472.96p 1,465.30p 1,465.30p 1,130
26/07/2024 1,454.00p 1,463.50p 1,454.00p 1,459.90p 3,011
25/07/2024 1,479.60p 1,459.90p 1,451.99p 1,459.90p 4,841
24/07/2024 1,479.60p 1,473.78p 1,457.90p 1,457.90p 940
23/07/2024 1,479.60p 1,490.00p 1,488.00p 1,488.00p 3,690
22/07/2024 1,479.60p 1,483.90p 1,479.60p 1,483.90p 920
19/07/2024 1,488.20p 1,491.20p 1,478.70p 1,478.70p 6,876
18/07/2024 1,497.60p 1,497.60p 1,489.70p 1,489.70p 2,252
17/07/2024 1,492.00p 1,494.90p 1,492.00p 1,494.90p 2,130
16/07/2024 1,500.40p 1,507.30p 1,494.18p 1,507.30p 1,386
15/07/2024 1,501.00p 1,495.80p 1,493.56p 1,495.80p 4,680
12/07/2024 1,501.00p 1,514.80p 1,453.00p 1,492.10p 0
11/07/2024 1,501.00p 1,494.78p 1,486.20p 1,486.20p 1,095
10/07/2024 1,501.00p 1,492.78p 1,487.60p 1,487.60p 300
09/07/2024 1,501.00p 1,493.36p 1,491.90p 1,491.90p 2,280
08/07/2024 1,501.00p 1,486.70p 1,484.85p 1,486.70p 720
05/07/2024 1,501.00p 1,485.57p 1,483.10p 1,483.10p 500
04/07/2024 1,501.00p 1,492.80p 1,485.10p 1,486.40p 0
03/07/2024 1,501.00p 1,501.30p 1,462.70p 1,485.10p 0
02/07/2024 1,501.00p 1,501.20p 1,463.30p 1,483.30p 0
01/07/2024 1,501.00p 1,507.10p 1,466.80p 1,488.80p 0
28/06/2024 1,501.00p 1,503.20p 1,499.60p 1,503.20p 1,163
27/06/2024 1,504.80p 1,498.67p 1,496.60p 1,496.60p 2,436
26/06/2024 1,504.80p 1,513.70p 1,478.80p 1,497.60p 0
25/06/2024 1,504.80p 1,516.50p 1,494.80p 1,497.50p 0
24/06/2024 1,504.80p 1,511.70p 1,501.20p 1,504.60p 0
21/06/2024 1,504.80p 1,537.00p 1,487.20p 1,508.90p 0
20/06/2024 1,504.80p 1,519.00p 1,505.50p 1,513.00p 0
19/06/2024 1,504.80p 1,505.50p 1,504.80p 1,505.50p 2,252
18/06/2024 1,472.40p 1,504.60p 1,488.80p 1,504.60p 0
17/06/2024 1,472.40p 1,488.80p 1,487.80p 1,488.80p 6
14/06/2024 1,472.40p 1,504.20p 1,464.00p 1,484.20p 0
13/06/2024 1,472.40p 1,472.40p 1,466.48p 1,470.80p 919
12/06/2024 1,466.40p 1,468.20p 1,466.40p 1,468.20p 563
11/06/2024 1,461.60p 1,463.00p 1,461.70p 1,461.70p 20
10/06/2024 1,461.60p 1,467.90p 1,460.70p 1,464.50p 0
07/06/2024 1,461.60p 1,467.90p 1,461.60p 1,467.90p 1,126
06/06/2024 1,421.00p 1,486.50p 1,444.40p 1,460.90p 0
05/06/2024 1,421.00p 1,466.30p 1,431.60p 1,455.50p 0
04/06/2024 1,421.00p 1,457.70p 1,424.10p 1,436.50p 0
03/06/2024 1,421.00p 1,470.40p 1,425.20p 1,434.60p 0
31/05/2024 1,421.00p 1,450.20p 1,415.10p 1,425.20p 0
30/05/2024 1,421.00p 1,458.80p 1,430.00p 1,431.30p 0
29/05/2024 1,421.00p 1,451.50p 1,439.40p 1,445.70p 0
28/05/2024 1,421.00p 1,469.90p 1,445.70p 1,451.50p 0
27/05/2024 1,421.00p 1,472.60p 1,437.60p 1,456.40p 0
24/05/2024 1,421.00p 1,472.60p 1,437.60p 1,456.40p 0
23/05/2024 1,421.00p 1,489.90p 1,441.80p 1,465.40p 0
22/05/2024 1,421.00p 1,475.80p 1,452.10p 1,462.70p 0
21/05/2024 1,421.00p 1,469.40p 1,459.00p 1,463.60p 0
20/05/2024 1,421.00p 1,469.50p 1,461.30p 1,469.40p 0
17/05/2024 1,421.00p 1,472.70p 1,457.40p 1,461.30p 0
16/05/2024 1,421.00p 1,473.80p 1,464.90p 1,472.70p 0
15/05/2024 1,421.00p 1,467.30p 1,451.00p 1,464.90p 0
14/05/2024 1,421.00p 1,468.00p 1,455.50p 1,457.60p 0
13/05/2024 1,421.00p 1,465.40p 1,458.40p 1,460.60p 0
10/05/2024 1,421.00p 1,466.50p 1,457.00p 1,462.60p 0