Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI Pacific (Ex Japan) (USD) A

(UB20)
Sector: n/a
3,659.50p
-4.50p -0.12
Last updated: 11:39:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,612.00p 3,669.00p 3,664.00p 3,651.00p 5
21/11/2024 3,612.00p 3,651.00p 3,612.00p 3,651.00p 3,226
20/11/2024 3,628.00p 3,628.00p 3,603.50p 3,603.50p 447
19/11/2024 3,587.00p 3,620.50p 3,604.00p 3,620.50p 1
18/11/2024 3,587.00p 3,601.50p 3,585.11p 3,601.50p 419
15/11/2024 3,584.00p 3,578.33p 3,572.50p 3,576.00p 213
14/11/2024 3,584.00p 3,584.00p 3,575.00p 3,576.00p 179
13/11/2024 3,564.00p 3,616.50p 3,492.50p 3,552.00p 0
12/11/2024 3,564.00p 3,564.00p 3,536.66p 3,547.00p 3,221
11/11/2024 3,577.00p 3,570.00p 3,563.00p 3,564.00p 305
08/11/2024 3,577.00p 3,577.00p 3,542.00p 3,542.00p 543
07/11/2024 3,566.00p 3,575.00p 3,566.00p 3,575.00p 3,379
06/11/2024 3,538.00p 3,539.10p 3,485.00p 3,496.00p 142
05/11/2024 3,538.00p 3,507.00p 3,498.00p 3,507.00p 81
04/11/2024 3,538.00p 3,499.00p 3,496.00p 3,496.00p 4
01/11/2024 3,538.00p 3,495.00p 3,483.64p 3,493.00p 45
31/10/2024 3,538.00p 3,471.00p 3,458.00p 3,471.00p 421
30/10/2024 3,538.00p 3,483.00p 3,470.40p 3,495.50p 486
29/10/2024 3,538.00p 3,516.36p 3,495.50p 3,495.50p 566
28/10/2024 3,538.00p 3,532.00p 3,510.58p 3,526.00p 338
25/10/2024 3,538.00p 3,536.00p 3,524.50p 3,524.50p 20
24/10/2024 3,538.00p 3,538.00p 3,510.00p 3,515.50p 267
23/10/2024 3,575.00p 3,529.93p 3,515.50p 3,515.50p 134
22/10/2024 3,575.00p 3,538.00p 3,534.00p 3,534.00p 4
21/10/2024 3,575.00p 3,564.00p 3,534.00p 3,534.00p 2
18/10/2024 3,575.00p 3,577.00p 3,569.00p 3,577.00p 1
17/10/2024 3,575.00p 3,575.27p 3,566.00p 3,566.00p 1,467
16/10/2024 3,536.00p 3,575.50p 3,560.00p 3,575.50p 28
15/10/2024 3,536.00p 3,557.00p 3,535.46p 3,540.00p 1,537
14/10/2024 3,578.00p 3,589.00p 3,570.00p 3,576.50p 16
11/10/2024 3,555.00p 3,578.00p 3,538.97p 3,578.00p 2,008
10/10/2024 3,550.00p 3,550.00p 3,537.00p 3,549.50p 435
09/10/2024 3,539.00p 3,548.50p 3,537.10p 3,548.50p 132
08/10/2024 3,539.00p 3,542.00p 3,531.37p 3,537.50p 1,348
07/10/2024 3,606.00p 3,616.00p 3,605.00p 3,608.50p 2,614
04/10/2024 3,602.00p 3,608.00p 3,595.50p 3,595.50p 16
03/10/2024 3,602.00p 3,613.00p 3,590.00p 3,602.00p 3,170
02/10/2024 3,597.00p 3,606.00p 3,586.00p 3,600.00p 3,759
01/10/2024 3,558.00p 3,558.50p 3,537.00p 3,558.50p 915
30/09/2024 3,566.00p 3,566.46p 3,547.50p 3,547.50p 1,476
27/09/2024 3,524.00p 3,552.00p 3,526.36p 3,552.00p 157
26/09/2024 3,524.00p 3,524.00p 3,508.50p 3,508.50p 266
25/09/2024 3,461.00p 3,472.00p 3,460.00p 3,469.50p 1,966
24/09/2024 3,401.00p 3,480.50p 3,478.00p 3,480.50p 3
23/09/2024 3,401.00p 3,464.00p 3,449.16p 3,458.00p 692
20/09/2024 3,401.00p 3,450.00p 3,442.00p 3,444.00p 2
19/09/2024 3,401.00p 3,492.46p 3,473.00p 3,479.50p 174
18/09/2024 3,401.00p 3,422.00p 3,416.00p 3,417.00p 2
17/09/2024 3,401.00p 3,441.00p 3,432.00p 3,441.00p 4
16/09/2024 3,401.00p 3,415.00p 3,407.50p 3,407.50p 7
13/09/2024 3,401.00p 3,414.00p 3,411.00p 3,404.50p 3
12/09/2024 3,401.00p 3,404.50p 3,392.00p 3,350.50p 506
11/09/2024 3,350.00p 3,351.00p 3,342.00p 3,351.00p 111
10/09/2024 3,350.00p 3,354.75p 3,346.00p 3,351.00p 126
09/09/2024 3,350.00p 3,366.00p 3,347.00p 3,359.00p 1,898
06/09/2024 3,346.00p 3,351.00p 3,309.50p 3,309.50p 400
05/09/2024 3,352.00p 3,358.00p 3,336.50p 3,336.50p 70
04/09/2024 3,369.00p 3,339.00p 3,331.00p 3,335.50p 3
03/09/2024 3,369.00p 3,370.00p 3,358.00p 3,358.00p 758
02/09/2024 3,389.00p 3,397.50p 3,394.00p 3,372.50p 24
30/08/2024 3,389.00p 3,393.00p 3,372.50p 3,372.50p 1,013
29/08/2024 3,379.00p 3,386.00p 3,378.50p 3,378.50p 2,935
28/08/2024 3,334.00p 3,362.00p 3,352.50p 3,352.50p 302
27/08/2024 3,334.00p 3,345.00p 3,339.00p 3,344.50p 14
26/08/2024 3,334.00p 3,336.00p 3,324.50p 3,324.50p 1
23/08/2024 3,334.00p 3,336.00p 3,324.50p 3,324.50p 1
22/08/2024 3,334.00p 3,336.00p 3,324.50p 3,324.50p 1
21/08/2024 3,334.00p 3,341.00p 3,333.00p 3,341.00p 3
20/08/2024 3,334.00p 3,347.09p 3,334.00p 3,334.00p 1,038
19/08/2024 3,290.00p 3,359.50p 3,348.00p 3,359.50p 18
16/08/2024 3,290.00p 3,319.00p 3,313.50p 3,313.50p 4
15/08/2024 3,290.00p 3,311.00p 3,290.00p 3,311.00p 23
14/08/2024 3,287.00p 3,287.00p 3,280.00p 3,282.00p 225
13/08/2024 3,270.00p 3,279.50p 3,268.00p 3,279.50p 566
12/08/2024 3,264.00p 3,265.00p 3,256.00p 3,258.50p 182
09/08/2024 3,259.00p 3,259.00p 3,256.50p 3,256.50p 252
08/08/2024 3,242.00p 3,256.00p 3,242.00p 3,256.00p 506
07/08/2024 3,216.00p 3,251.00p 3,216.00p 3,239.00p 1,262
06/08/2024 3,229.00p 3,249.00p 3,229.00p 3,245.50p 697
05/08/2024 3,196.00p 3,213.00p 3,196.00p 3,201.50p 163
02/08/2024 3,343.00p 3,344.00p 3,271.00p 3,271.00p 1,579
01/08/2024 3,391.00p 3,394.00p 3,356.50p 3,356.50p 344
31/07/2024 3,378.00p 3,391.50p 3,378.00p 3,391.50p 1,464
30/07/2024 3,347.00p 3,357.00p 3,344.66p 3,353.00p 1,153
29/07/2024 3,348.00p 3,351.00p 3,332.00p 3,332.00p 535
26/07/2024 3,331.00p 3,345.00p 3,331.00p 3,322.50p 775
25/07/2024 3,302.00p 3,322.50p 3,288.39p 3,322.50p 622
24/07/2024 3,359.00p 3,359.00p 3,342.00p 3,342.00p 3,342
23/07/2024 3,372.00p 3,383.38p 3,372.00p 3,376.00p 804
22/07/2024 3,384.00p 3,384.00p 3,374.00p 3,377.00p 743
19/07/2024 3,428.00p 3,385.00p 3,373.50p 3,373.50p 2
18/07/2024 3,428.00p 3,428.00p 3,400.50p 3,400.50p 341
17/07/2024 3,426.00p 3,426.00p 3,413.72p 3,414.50p 247
16/07/2024 3,415.00p 3,419.50p 3,409.00p 3,419.50p 534
15/07/2024 3,398.00p 3,441.00p 3,439.98p 3,440.50p 130
12/07/2024 3,398.00p 3,461.00p 3,459.00p 3,461.00p 1
11/07/2024 3,398.00p 3,428.00p 3,422.00p 3,422.00p 11
10/07/2024 3,398.00p 3,405.00p 3,397.00p 3,403.50p 176
09/07/2024 3,384.00p 3,384.00p 3,366.00p 3,366.00p 541
08/07/2024 3,360.00p 3,367.00p 3,360.00p 3,361.00p 136
05/07/2024 3,398.00p 3,398.00p 3,372.00p 3,379.00p 254
04/07/2024 3,417.00p 3,417.00p 3,411.00p 3,411.00p 116
03/07/2024 3,386.00p 3,402.00p 3,400.50p 3,400.50p 3
02/07/2024 3,386.00p 3,360.00p 3,352.61p 3,354.50p 151
01/07/2024 3,386.00p 3,374.00p 3,366.50p 3,366.50p 2
28/06/2024 3,386.00p 3,392.00p 3,384.00p 3,384.50p 789
27/06/2024 3,380.00p 3,386.00p 3,376.00p 3,376.00p 2,104
26/06/2024 3,399.00p 3,380.85p 3,365.50p 3,365.50p 295
25/06/2024 3,399.00p 3,399.00p 3,374.00p 3,376.50p 919
24/06/2024 3,378.00p 3,398.00p 3,372.61p 3,393.50p 395
21/06/2024 3,391.00p 3,379.77p 3,378.50p 3,378.50p 88
20/06/2024 3,391.00p 3,391.00p 3,384.00p 3,384.00p 264
19/06/2024 3,377.00p 3,386.00p 3,377.00p 3,380.50p 150
18/06/2024 3,362.00p 3,379.00p 3,362.00p 3,379.00p 252
17/06/2024 3,340.00p 3,340.22p 3,326.00p 3,338.00p 134
14/06/2024 3,340.00p 3,340.00p 3,325.36p 3,337.00p 707
13/06/2024 3,354.00p 3,354.00p 3,341.00p 3,341.00p 25
12/06/2024 3,338.00p 3,369.00p 3,328.98p 3,368.00p 48
11/06/2024 3,320.00p 3,333.00p 3,320.00p 3,333.00p 62
10/06/2024 3,377.00p 3,377.00p 3,363.00p 3,370.50p 4,744
07/06/2024 3,399.00p 3,399.00p 3,377.00p 3,377.00p 612
06/06/2024 3,392.00p 3,395.98p 3,389.00p 3,394.50p 237
05/06/2024 3,373.00p 3,390.00p 3,372.00p 3,381.50p 1,263
04/06/2024 3,359.00p 3,365.00p 3,343.00p 3,347.50p 718
03/06/2024 3,333.00p 3,380.00p 3,364.00p 3,364.00p 125
31/05/2024 3,333.00p 3,357.00p 3,339.00p 3,339.00p 5
30/05/2024 3,333.00p 3,348.00p 3,333.00p 3,346.00p 6
29/05/2024 3,351.00p 3,351.00p 3,332.00p 3,332.00p 47
28/05/2024 3,390.00p 3,390.00p 3,363.46p 3,370.50p 305
27/05/2024 3,415.00p 3,386.00p 3,373.59p 3,377.50p 179

Market data

Select a section