Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI Japan (JPY) A-Dis

(UB02)
Sector: n/a
3,873.00p
-131.00p -3.27
Last updated: 16:49:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,977.00p 3,983.00p 3,851.12p 3,873.00p 9,094
03/04/2025 4,057.00p 4,062.00p 3,992.00p 4,004.00p 1,510
02/04/2025 4,223.00p 4,194.50p 4,183.62p 4,194.50p 23
01/04/2025 4,223.00p 4,237.00p 4,218.38p 4,233.00p 130
31/03/2025 4,223.00p 4,250.00p 4,223.00p 4,237.50p 1,196
28/03/2025 4,304.00p 4,309.42p 4,285.00p 4,285.00p 1,470
27/03/2025 4,399.00p 4,399.00p 4,372.00p 4,379.50p 24,300
26/03/2025 4,430.00p 4,431.00p 4,403.50p 4,403.50p 553
25/03/2025 4,393.00p 4,422.00p 4,377.00p 4,422.00p 189
24/03/2025 4,390.00p 4,412.00p 4,390.00p 4,412.00p 2,495
21/03/2025 4,396.00p 4,439.50p 4,404.50p 4,424.50p 0
20/03/2025 4,396.00p 4,403.00p 4,387.00p 4,400.00p 2,829
19/03/2025 4,391.00p 4,398.00p 4,391.00p 4,395.00p 1,712
18/03/2025 4,361.00p 4,424.50p 4,355.00p 4,367.50p 0
17/03/2025 4,361.00p 4,383.00p 4,357.00p 4,381.00p 24,050
14/03/2025 4,321.00p 4,355.00p 4,321.00p 4,353.00p 16,552
13/03/2025 4,302.00p 4,302.00p 4,296.00p 4,299.00p 310
12/03/2025 4,281.00p 4,293.50p 4,276.00p 4,293.50p 3,102
11/03/2025 4,280.00p 4,280.00p 4,221.50p 4,221.50p 6,672
10/03/2025 4,309.00p 4,332.00p 4,283.00p 4,287.50p 2,756
07/03/2025 4,333.00p 4,333.00p 4,312.50p 4,312.50p 11,261
06/03/2025 4,335.00p 4,394.00p 4,291.00p 4,364.50p 0
05/03/2025 4,335.00p 4,339.00p 4,334.00p 4,339.00p 4,131
04/03/2025 4,324.00p 4,334.80p 4,296.50p 4,296.50p 5,329
03/03/2025 4,404.00p 4,419.00p 4,404.00p 4,410.50p 23,834
28/02/2025 4,331.00p 4,357.50p 4,331.00p 4,357.50p 5,221
27/02/2025 4,423.00p 4,423.00p 4,407.00p 4,422.00p 12,346
26/02/2025 4,404.00p 4,418.50p 4,404.00p 4,418.50p 7,365
25/02/2025 4,399.00p 4,399.00p 4,383.00p 4,383.00p 6,001
24/02/2025 4,386.00p 4,387.00p 4,360.00p 4,371.00p 17,550
21/02/2025 4,414.00p 4,414.00p 4,400.00p 4,403.50p 247
20/02/2025 4,446.00p 4,473.50p 4,371.50p 4,413.00p 0
19/02/2025 4,446.00p 4,458.00p 4,396.50p 4,427.00p 0
18/02/2025 4,446.00p 4,459.00p 4,446.00p 4,449.50p 1,779
17/02/2025 4,453.00p 4,453.00p 4,452.00p 4,452.00p 92
14/02/2025 4,407.00p 4,408.20p 4,401.00p 4,401.00p 16,280
13/02/2025 4,387.00p 4,417.00p 4,387.00p 4,411.50p 7,372
12/02/2025 4,447.00p 4,366.64p 4,360.50p 4,360.50p 3,800
11/02/2025 4,447.00p 4,447.00p 4,438.00p 4,438.00p 355
10/02/2025 4,444.00p 4,453.76p 4,432.03p 4,447.50p 1,324
07/02/2025 4,444.00p 4,446.00p 4,434.00p 4,434.00p 9,954
06/02/2025 4,448.00p 4,485.50p 4,434.00p 4,444.50p 3,268
05/02/2025 4,413.00p 4,444.50p 4,431.00p 4,444.50p 0
04/02/2025 4,413.00p 4,419.00p 4,408.70p 4,424.50p 211
03/02/2025 4,428.00p 4,428.00p 4,424.50p 4,424.50p 357
31/01/2025 4,474.00p 4,500.54p 4,479.50p 4,479.50p 144
30/01/2025 4,474.00p 4,474.50p 4,474.00p 4,474.50p 6
29/01/2025 4,442.00p 4,442.00p 4,435.50p 4,435.50p 589
28/01/2025 4,423.00p 4,424.00p 4,416.50p 4,416.50p 4,687
27/01/2025 4,386.00p 4,386.00p 4,366.00p 4,382.50p 26,349
24/01/2025 4,426.00p 4,493.00p 4,353.00p 4,435.50p 0
23/01/2025 4,426.00p 4,427.00p 4,420.30p 4,427.00p 184
22/01/2025 4,409.00p 4,420.00p 4,409.00p 4,420.00p 452
21/01/2025 4,400.00p 4,407.00p 4,404.28p 4,407.00p 5,329
20/01/2025 4,400.00p 4,401.85p 4,392.50p 4,392.50p 2,715
17/01/2025 4,386.00p 4,392.00p 4,386.00p 4,392.00p 2,000
16/01/2025 4,374.00p 4,374.00p 4,359.00p 4,360.50p 6,009
15/01/2025 4,343.00p 4,364.10p 4,343.00p 4,360.50p 2,216
14/01/2025 4,313.00p 4,329.10p 4,313.00p 4,319.00p 201
13/01/2025 4,309.00p 4,322.84p 4,309.00p 4,320.00p 4,932
10/01/2025 4,323.00p 4,338.00p 4,315.00p 4,319.00p 12,144
09/01/2025 4,349.00p 4,384.00p 4,351.50p 4,360.50p 0
08/01/2025 4,349.00p 4,380.00p 4,349.00p 4,380.00p 12,400
07/01/2025 4,354.00p 4,374.00p 4,360.73p 4,374.00p 143
06/01/2025 4,354.00p 4,375.50p 4,340.75p 4,375.50p 3,727
03/01/2025 4,339.00p 4,366.00p 4,330.80p 4,366.00p 21,457
02/01/2025 4,372.00p 4,400.00p 4,371.00p 4,396.50p 7,754
01/01/2025 4,326.00p 4,331.50p 4,326.00p 4,331.50p 264
31/12/2024 4,326.00p 4,331.50p 4,326.00p 4,331.50p 264
30/12/2024 4,323.00p 4,332.00p 4,301.00p 4,328.50p 18,493
27/12/2024 4,373.00p 4,385.78p 4,354.50p 4,354.50p 29,773
26/12/2024 4,269.00p 4,298.00p 4,262.50p 4,283.50p 0
25/12/2024 4,269.00p 4,298.00p 4,262.50p 4,283.50p 0
24/12/2024 4,269.00p 4,298.00p 4,262.50p 4,283.50p 0
23/12/2024 4,269.00p 4,269.00p 4,262.50p 4,262.50p 1,861
20/12/2024 4,246.00p 4,275.00p 4,246.00p 4,275.00p 4,662
19/12/2024 4,277.00p 4,277.00p 4,260.00p 4,274.00p 192
18/12/2024 4,347.00p 4,342.50p 4,298.50p 4,320.00p 0
17/12/2024 4,347.00p 4,397.00p 4,280.50p 4,317.00p 0
16/12/2024 4,347.00p 4,355.59p 4,334.00p 4,334.00p 2,716
13/12/2024 4,398.00p 4,398.00p 4,375.00p 4,375.00p 7,784
12/12/2024 4,424.00p 4,424.00p 4,402.00p 4,422.00p 2,004
11/12/2024 4,395.00p 4,428.00p 4,395.00p 4,428.00p 2,202
10/12/2024 4,388.00p 4,382.00p 4,377.50p 4,377.50p 0
09/12/2024 4,388.00p 4,394.50p 4,388.00p 4,394.50p 690
06/12/2024 4,426.00p 4,431.00p 4,426.00p 4,431.00p 9,913
05/12/2024 4,439.00p 4,439.50p 4,439.00p 4,439.50p 2,109
04/12/2024 4,455.00p 4,466.00p 4,454.00p 4,457.00p 3,782
03/12/2024 4,382.00p 4,491.85p 4,478.85p 4,481.50p 3,892
02/12/2024 4,382.00p 4,432.50p 4,382.00p 4,432.50p 9,738
29/11/2024 4,320.00p 4,343.00p 4,320.00p 4,341.50p 29,248
28/11/2024 4,283.00p 4,312.85p 4,311.00p 4,311.00p 49
27/11/2024 4,283.00p 4,285.79p 4,266.00p 4,266.00p 5,913
26/11/2024 4,296.00p 4,297.00p 4,292.00p 4,295.00p 3,696
25/11/2024 4,312.00p 4,339.00p 4,301.00p 4,324.00p 6,478
22/11/2024 4,280.00p 4,305.00p 4,280.00p 4,263.50p 307
21/11/2024 4,217.00p 4,263.50p 4,217.00p 4,263.50p 196
20/11/2024 4,225.00p 4,225.00p 4,206.00p 4,206.00p 1,877
19/11/2024 4,259.00p 4,266.78p 4,251.00p 4,254.00p 5,978
18/11/2024 4,284.00p 4,278.00p 4,267.50p 4,267.50p 0
15/11/2024 4,284.00p 4,310.00p 4,210.50p 4,256.50p 0
14/11/2024 4,284.00p 4,320.50p 4,219.00p 4,256.50p 0
13/11/2024 4,284.00p 4,308.50p 4,165.00p 4,241.00p 0
12/11/2024 4,284.00p 4,301.00p 4,272.00p 4,272.00p 4,136
11/11/2024 4,281.00p 4,305.00p 4,280.00p 4,305.00p 8,771
08/11/2024 4,274.00p 4,266.00p 4,260.62p 4,266.00p 3,860
07/11/2024 4,274.00p 4,274.00p 4,265.50p 4,265.50p 154
06/11/2024 4,288.00p 4,288.00p 4,250.50p 4,250.50p 4,529
05/11/2024 4,173.00p 4,213.00p 4,172.00p 4,213.00p 14,139
04/11/2024 4,185.00p 4,200.50p 4,176.00p 4,200.50p 1,824
01/11/2024 4,160.00p 4,187.00p 4,160.00p 4,187.00p 2,962
31/10/2024 4,227.00p 4,198.00p 4,158.00p 4,178.00p 0
30/10/2024 4,227.00p 4,227.00p 4,198.00p 4,180.00p 6,306
29/10/2024 4,146.00p 4,194.51p 4,180.00p 4,180.00p 510
28/10/2024 4,146.00p 4,154.00p 4,135.64p 4,154.00p 188
25/10/2024 4,125.00p 4,125.00p 4,124.50p 4,124.50p 1,203
24/10/2024 4,131.00p 4,131.00p 4,107.50p 4,089.50p 5,004
23/10/2024 4,258.00p 4,102.00p 4,089.50p 4,089.50p 24
22/10/2024 4,258.00p 4,212.00p 4,158.50p 4,163.00p 0
21/10/2024 4,258.00p 4,245.51p 4,212.00p 4,212.00p 980
18/10/2024 4,258.00p 4,268.50p 4,258.00p 4,268.50p 2,468
17/10/2024 4,284.00p 4,305.00p 4,281.50p 4,281.50p 9,819
16/10/2024 4,277.00p 4,285.00p 4,264.00p 4,281.50p 2,488
15/10/2024 4,263.00p 4,263.00p 4,263.00p 4,263.00p 154
14/10/2024 4,311.00p 4,332.00p 4,308.00p 4,329.00p 6,154
11/10/2024 4,310.00p 4,320.50p 4,298.00p 4,320.50p 155
10/10/2024 4,280.00p 4,308.00p 4,274.00p 4,308.00p 533
09/10/2024 4,301.00p 4,310.00p 4,287.88p 4,310.00p 136
08/10/2024 4,301.00p 4,333.00p 4,301.00p 4,333.00p 8,000
07/10/2024 4,307.00p 4,342.50p 4,305.00p 4,325.00p 0

Market data

Select a section