Market data

Select a section

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

(UB20)
Sector: n/a
3,525.00p
-4.00p -0.11
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,533.00p 3,536.00p 3,524.08p 3,525.00p 1,364
20/02/2025 3,523.00p 3,545.00p 3,518.00p 3,529.00p 363
19/02/2025 3,552.00p 3,552.00p 3,536.00p 3,550.00p 1,258
18/02/2025 3,597.00p 3,579.04p 3,566.00p 3,566.50p 303
17/02/2025 3,597.00p 3,610.00p 3,597.00p 3,603.00p 1,300
14/02/2025 3,550.00p 3,592.00p 3,583.50p 3,583.50p 7
13/02/2025 3,550.00p 3,636.00p 3,516.50p 3,598.50p 0
12/02/2025 3,550.00p 3,582.00p 3,572.00p 3,582.00p 37
11/02/2025 3,550.00p 3,554.50p 3,548.00p 3,554.50p 131
10/02/2025 3,550.00p 3,580.28p 3,567.28p 3,572.00p 862
07/02/2025 3,550.00p 3,550.63p 3,543.00p 3,543.00p 344
06/02/2025 3,571.00p 3,561.00p 3,543.00p 3,590.50p 3
05/02/2025 3,571.00p 3,605.00p 3,569.83p 3,602.50p 137
04/02/2025 3,571.00p 3,602.50p 3,571.00p 3,587.00p 506
03/02/2025 3,583.00p 3,605.00p 3,566.00p 3,587.00p 340
31/01/2025 3,625.00p 3,643.00p 3,629.00p 3,633.00p 6
30/01/2025 3,625.00p 3,635.00p 3,619.00p 3,635.00p 265
29/01/2025 3,612.00p 3,622.00p 3,604.00p 3,606.00p 1,012
28/01/2025 3,583.00p 3,600.00p 3,583.00p 3,585.50p 303
27/01/2025 3,618.00p 3,587.00p 3,578.00p 3,584.00p 3
24/01/2025 3,618.00p 3,623.65p 3,606.50p 3,606.50p 215
23/01/2025 3,618.00p 3,613.00p 3,605.00p 3,613.00p 29
22/01/2025 3,618.00p 3,634.16p 3,623.00p 3,627.00p 52
21/01/2025 3,618.00p 3,631.50p 3,618.00p 3,631.50p 888
20/01/2025 3,621.00p 3,653.00p 3,618.00p 3,637.50p 2,281
17/01/2025 3,609.00p 3,629.00p 3,609.00p 3,629.00p 505
16/01/2025 3,556.00p 3,598.50p 3,597.89p 3,588.00p 413
15/01/2025 3,556.00p 3,588.00p 3,584.00p 3,588.00p 2
14/01/2025 3,556.00p 3,557.00p 3,550.00p 3,550.00p 7
13/01/2025 3,556.00p 3,541.00p 3,530.00p 3,530.00p 5
10/01/2025 3,556.00p 3,543.00p 3,534.00p 3,534.00p 1
09/01/2025 3,556.00p 3,589.94p 3,580.00p 3,580.00p 415
08/01/2025 3,556.00p 3,565.00p 3,555.00p 3,558.50p 1,010
07/01/2025 3,559.00p 3,537.00p 3,535.00p 3,537.00p 32
06/01/2025 3,559.00p 3,559.00p 3,543.50p 3,543.50p 539
03/01/2025 3,538.00p 3,538.00p 3,530.00p 3,530.50p 253
02/01/2025 3,527.00p 3,536.00p 3,504.45p 3,531.50p 42
01/01/2025 3,527.00p 3,499.00p 3,472.00p 3,485.00p 18
31/12/2024 3,527.00p 3,499.00p 3,472.00p 3,485.00p 18
30/12/2024 3,527.00p 3,493.00p 3,481.00p 3,493.00p 2
27/12/2024 3,527.00p 3,532.00p 3,484.00p 3,492.00p 345
26/12/2024 3,450.00p 3,519.00p 3,484.50p 3,514.50p 0
25/12/2024 3,450.00p 3,519.00p 3,484.50p 3,514.50p 0
24/12/2024 3,450.00p 3,519.00p 3,484.50p 3,514.50p 0
23/12/2024 3,450.00p 3,488.37p 3,466.00p 3,484.50p 205
20/12/2024 3,450.00p 3,464.50p 3,454.00p 3,464.50p 2
19/12/2024 3,450.00p 3,472.00p 3,450.00p 3,471.00p 8,136
18/12/2024 3,535.00p 3,528.00p 3,515.00p 3,515.00p 2
17/12/2024 3,535.00p 3,537.00p 3,529.63p 3,533.50p 325
16/12/2024 3,569.00p 3,555.00p 3,533.00p 3,533.00p 10
13/12/2024 3,569.00p 3,574.90p 3,551.50p 3,551.50p 560
12/12/2024 3,569.00p 3,562.00p 3,561.50p 3,561.50p 3
11/12/2024 3,569.00p 3,571.50p 3,569.00p 3,571.50p 504
10/12/2024 3,593.00p 3,598.00p 3,581.00p 3,581.00p 2,042
09/12/2024 3,635.00p 3,647.00p 3,635.00p 3,644.50p 2,017
06/12/2024 3,592.00p 3,592.32p 3,581.00p 3,581.00p 1,761
05/12/2024 3,626.00p 3,618.00p 3,611.00p 3,611.00p 60
04/12/2024 3,626.00p 3,629.48p 3,624.00p 3,624.00p 493
03/12/2024 3,638.00p 3,662.00p 3,660.00p 3,662.00p 47
02/12/2024 3,638.00p 3,648.00p 3,644.50p 3,644.50p 3
29/11/2024 3,638.00p 3,650.00p 3,636.86p 3,650.00p 2,034
28/11/2024 3,612.00p 3,634.99p 3,627.00p 3,631.50p 271
27/11/2024 3,612.00p 3,638.00p 3,631.00p 3,631.00p 201
26/11/2024 3,612.00p 3,637.39p 3,627.00p 3,627.00p 804
25/11/2024 3,612.00p 3,666.00p 3,658.50p 3,658.50p 2
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

Market data

Select a section