Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI Emerging Markets (USD)A-Dis

(UB32)
Sector: n/a
8,645.50p
-151.50p -1.72
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 8,691.00p 8,691.00p 8,645.00p 8,645.50p 235
07/11/2024 8,701.00p 8,827.50p 8,679.50p 8,797.00p 0
06/11/2024 8,701.00p 8,701.00p 8,679.50p 8,679.50p 154
05/11/2024 8,738.00p 8,742.00p 8,706.08p 8,726.00p 171
04/11/2024 8,677.00p 8,692.91p 8,656.00p 8,680.00p 873
01/11/2024 8,658.00p 8,662.00p 8,645.50p 8,645.50p 49
31/10/2024 8,577.00p 8,630.00p 8,576.00p 8,630.00p 1,088
30/10/2024 8,626.00p 8,626.00p 8,618.00p 8,618.00p 20
29/10/2024 8,753.00p 8,753.00p 8,709.00p 8,709.00p 10
28/10/2024 8,718.00p 8,741.00p 8,698.00p 8,735.00p 2,862
25/10/2024 8,708.00p 8,745.00p 8,708.00p 8,735.00p 3,751
24/10/2024 8,720.00p 8,734.00p 8,686.00p 8,741.00p 4,430
23/10/2024 8,718.00p 8,763.00p 8,718.00p 8,741.00p 10,120
22/10/2024 8,684.00p 8,749.00p 8,667.50p 8,713.00p 0
21/10/2024 8,684.00p 8,729.32p 8,684.00p 8,697.00p 551
18/10/2024 8,814.00p 8,814.00p 8,787.00p 8,787.00p 354
17/10/2024 8,700.00p 8,717.26p 8,692.58p 8,714.00p 548
16/10/2024 8,694.00p 8,753.00p 8,688.00p 8,753.00p 355
15/10/2024 8,707.00p 8,707.00p 8,634.50p 8,634.50p 20
14/10/2024 8,818.00p 8,869.50p 8,771.00p 8,816.00p 0
11/10/2024 8,773.00p 8,818.00p 8,772.00p 8,818.00p 142
10/10/2024 8,769.00p 8,775.00p 8,752.19p 8,775.00p 303
09/10/2024 8,719.00p 8,763.00p 8,703.10p 8,763.00p 315
08/10/2024 8,709.00p 8,783.00p 8,684.64p 8,770.00p 150
07/10/2024 9,021.00p 9,021.00p 8,977.50p 8,977.50p 84
04/10/2024 8,884.00p 8,898.00p 8,878.00p 8,878.00p 740
03/10/2024 8,836.00p 8,864.86p 8,816.09p 8,837.00p 50
02/10/2024 8,831.00p 8,842.00p 8,804.00p 8,804.00p 304
01/10/2024 8,651.00p 8,663.00p 8,641.00p 8,641.00p 1,515
30/09/2024 8,683.00p 8,686.00p 8,588.00p 8,588.00p 229
27/09/2024 8,703.00p 8,713.00p 8,690.00p 8,690.00p 336
26/09/2024 8,599.00p 8,739.00p 8,599.00p 8,673.00p 5,534
25/09/2024 8,246.00p 8,463.00p 8,444.00p 8,463.00p 134
24/09/2024 8,246.00p 8,460.00p 8,246.00p 8,449.00p 0
23/09/2024 8,246.00p 8,246.00p 8,246.00p 8,246.00p 193
20/09/2024 8,205.00p 8,222.61p 8,195.00p 8,195.00p 313
19/09/2024 8,099.00p 8,207.50p 8,198.00p 8,207.50p 647
18/09/2024 8,099.00p 8,099.00p 8,099.00p 8,099.00p 446
17/09/2024 8,129.00p 8,164.50p 8,156.00p 8,164.50p 1
16/09/2024 8,129.00p 8,129.00p 8,098.00p 8,098.00p 947
13/09/2024 8,115.00p 8,130.00p 8,115.00p 8,083.00p 327
12/09/2024 8,105.00p 8,111.93p 8,083.00p 7,992.00p 368
11/09/2024 7,984.00p 7,992.00p 7,983.00p 7,984.00p 130
10/09/2024 7,976.00p 7,997.00p 7,976.00p 7,984.00p 175
09/09/2024 7,990.00p 8,012.00p 7,981.00p 8,012.00p 200
06/09/2024 8,062.00p 8,063.50p 7,926.00p 7,935.50p 0
05/09/2024 8,062.00p 8,062.00p 8,043.00p 8,043.00p 580
04/09/2024 8,033.00p 8,085.04p 8,033.00p 8,076.50p 443
03/09/2024 8,131.00p 8,154.23p 8,124.00p 8,124.00p 2,123
02/09/2024 8,147.00p 8,206.00p 8,169.00p 8,203.00p 0
30/08/2024 8,147.00p 8,281.50p 8,166.00p 8,203.00p 0
29/08/2024 8,147.00p 8,209.00p 8,147.00p 8,209.00p 448
28/08/2024 8,155.00p 8,191.00p 8,155.00p 8,155.00p 598
27/08/2024 8,169.00p 8,187.06p 8,169.00p 8,169.00p 139
26/08/2024 8,291.00p 8,291.00p 8,234.50p 8,234.50p 1,460
23/08/2024 8,291.00p 8,291.00p 8,234.50p 8,234.50p 1,460
22/08/2024 8,291.00p 8,291.00p 8,234.50p 8,234.50p 1,460
21/08/2024 8,298.00p 8,321.00p 8,298.00p 8,321.00p 2,204
20/08/2024 8,377.00p 8,382.00p 8,315.00p 8,315.00p 7,248
19/08/2024 8,363.00p 8,392.00p 8,338.48p 8,392.00p 658
16/08/2024 8,337.00p 8,361.00p 8,333.09p 8,347.00p 575
15/08/2024 8,232.00p 8,300.00p 8,231.00p 8,300.00p 185
14/08/2024 8,222.00p 8,252.00p 8,222.00p 8,225.00p 1,614
13/08/2024 8,222.00p 8,232.00p 8,219.00p 8,232.00p 2,546
12/08/2024 8,216.00p 8,228.00p 8,215.00p 8,225.50p 1,634
09/08/2024 8,192.00p 8,210.00p 8,177.00p 8,177.00p 2,947
08/08/2024 8,067.00p 8,160.00p 8,067.00p 8,160.00p 362
07/08/2024 8,088.00p 8,132.50p 8,086.00p 8,108.00p 466
06/08/2024 7,974.00p 8,054.00p 7,974.00p 8,054.00p 937
05/08/2024 8,249.00p 7,955.00p 7,888.13p 7,955.00p 551
02/08/2024 8,249.00p 8,251.00p 8,148.92p 8,149.00p 2,956
01/08/2024 8,376.00p 8,420.40p 8,369.50p 8,369.50p 1,614
31/07/2024 8,383.00p 8,422.50p 8,383.00p 8,422.50p 1,524
30/07/2024 8,279.00p 8,284.00p 8,247.50p 8,247.50p 2,552
29/07/2024 8,249.00p 8,249.00p 8,249.00p 8,249.00p 760
26/07/2024 8,259.00p 8,283.00p 8,259.00p 8,220.00p 5,788
25/07/2024 8,179.00p 8,220.00p 8,179.00p 8,220.00p 1,011
24/07/2024 8,354.00p 8,307.98p 8,253.00p 8,253.00p 121
23/07/2024 8,354.00p 8,354.00p 8,324.00p 8,343.50p 7,894
22/07/2024 8,334.00p 8,380.00p 8,334.00p 8,361.50p 1,715
19/07/2024 8,342.00p 8,344.00p 8,333.00p 8,333.00p 38
18/07/2024 8,485.00p 8,485.00p 8,386.00p 8,386.00p 4,331
17/07/2024 8,438.00p 8,465.49p 8,438.00p 8,444.00p 151
16/07/2024 8,566.00p 8,566.00p 8,565.00p 8,565.00p 117
15/07/2024 8,575.00p 8,581.00p 8,567.00p 8,567.00p 122
12/07/2024 8,631.00p 8,631.00p 8,622.50p 8,622.50p 2,234
11/07/2024 8,651.00p 8,662.00p 8,630.00p 8,630.00p 1,242
10/07/2024 8,599.00p 8,607.00p 8,599.00p 8,601.00p 510
09/07/2024 8,590.00p 8,596.00p 8,587.99p 8,596.00p 244
08/07/2024 8,561.00p 8,561.00p 8,557.10p 8,561.00p 78
05/07/2024 8,578.00p 8,578.00p 8,537.00p 8,537.00p 34
04/07/2024 8,576.00p 8,576.00p 8,576.00p 8,576.00p 760
03/07/2024 8,528.00p 8,538.00p 8,504.35p 8,538.00p 309
02/07/2024 8,431.00p 8,455.00p 8,431.00p 8,455.00p 5
01/07/2024 8,486.00p 8,487.00p 8,478.39p 8,487.00p 367
28/06/2024 8,454.00p 8,557.50p 8,403.50p 8,491.00p 0
27/06/2024 8,454.00p 8,454.00p 8,443.00p 8,443.00p 160
26/06/2024 8,429.00p 8,445.00p 8,429.00p 8,421.00p 442
25/06/2024 8,450.00p 8,450.00p 8,421.00p 8,421.00p 12
24/06/2024 8,476.00p 8,506.00p 8,463.52p 8,488.50p 5,398
21/06/2024 8,482.00p 8,508.00p 8,481.00p 8,495.00p 6,724
20/06/2024 8,542.00p 8,557.00p 8,502.00p 8,502.00p 5,971
19/06/2024 8,519.00p 8,531.00p 8,514.00p 8,531.00p 13,751
18/06/2024 8,423.00p 8,473.00p 8,421.00p 8,473.00p 3,428
17/06/2024 8,380.00p 8,380.00p 8,371.00p 8,371.00p 125
14/06/2024 8,319.00p 8,349.00p 8,319.00p 8,349.00p 231
13/06/2024 8,301.00p 8,301.00p 8,286.00p 8,286.00p 2,092
12/06/2024 8,266.00p 8,285.00p 8,253.00p 8,285.00p 1,520
11/06/2024 8,271.00p 8,271.00p 8,220.00p 8,226.00p 309
10/06/2024 8,269.00p 8,287.00p 8,252.00p 8,287.00p 2,744
07/06/2024 8,284.00p 8,292.00p 8,262.00p 8,275.00p 9,209
06/06/2024 8,270.00p 8,283.00p 8,270.00p 8,283.00p 770
05/06/2024 8,162.00p 8,238.00p 8,150.97p 8,238.00p 1,227
04/06/2024 8,074.00p 8,100.64p 8,070.50p 8,070.50p 2,117
03/06/2024 8,287.00p 8,298.00p 8,201.50p 8,201.50p 1,889
31/05/2024 8,154.00p 8,160.00p 8,107.00p 8,112.00p 12,992
30/05/2024 8,216.00p 8,239.00p 8,211.00p 8,239.00p 1,667
29/05/2024 8,407.00p 8,374.50p 8,255.00p 8,268.00p 0
28/05/2024 8,407.00p 8,419.50p 8,291.00p 8,374.50p 950
27/05/2024 8,407.00p 8,415.00p 8,389.00p 8,389.00p 5,744
24/05/2024 8,407.00p 8,415.00p 8,389.00p 8,389.00p 5,744
23/05/2024 8,456.00p 8,484.00p 8,437.00p 8,437.00p 551
22/05/2024 8,488.00p 8,480.23p 8,455.00p 8,455.00p 23
21/05/2024 8,488.00p 8,490.00p 8,480.54p 8,490.00p 202
20/05/2024 8,556.00p 8,560.00p 8,527.64p 8,551.00p 246
17/05/2024 8,504.00p 8,597.00p 8,538.00p 8,574.50p 0
16/05/2024 8,504.00p 8,652.00p 8,489.50p 8,558.50p 0
15/05/2024 8,504.00p 8,529.00p 8,504.00p 8,529.00p 50
14/05/2024 8,490.00p 8,495.50p 8,480.64p 8,495.50p 153
13/05/2024 8,426.00p 8,496.00p 8,435.00p 8,479.00p 0
10/05/2024 8,426.00p 8,452.00p 8,426.00p 8,435.00p 36

Market data

Select a section