Market data

Select a section

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

(UB32)
Sector: n/a
8,763.50p
6.00p 0.07
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 8,765.00p 8,765.00p 8,752.94p 8,763.50p 800
15/05/2025 8,686.00p 8,795.00p 8,673.50p 8,757.50p 0
14/05/2025 8,686.00p 8,807.00p 8,722.50p 8,795.00p 0
13/05/2025 8,686.00p 8,722.50p 8,649.00p 8,722.50p 2,280
12/05/2025 8,789.00p 8,811.28p 8,691.18p 8,727.50p 271
09/05/2025 8,538.00p 8,538.00p 8,495.00p 8,495.00p 201
08/05/2025 8,499.00p 8,455.00p 8,418.06p 8,455.00p 2
07/05/2025 8,499.00p 8,458.00p 8,434.00p 8,434.00p 14
06/05/2025 8,499.00p 8,515.00p 8,452.65p 8,515.00p 673
05/05/2025 8,496.00p 8,496.00p 8,494.67p 8,496.00p 588
02/05/2025 8,496.00p 8,496.00p 8,494.67p 8,496.00p 588
01/05/2025 8,319.00p 8,364.00p 8,280.00p 8,305.00p 431
30/04/2025 8,257.00p 8,257.00p 8,205.50p 8,205.50p 3,461
29/04/2025 8,169.00p 8,177.00p 8,161.00p 8,177.00p 179
28/04/2025 8,150.00p 8,214.00p 8,125.50p 8,132.00p 0
25/04/2025 8,150.00p 8,150.00p 8,150.00p 8,150.00p 700
24/04/2025 8,092.00p 8,185.00p 8,092.00p 8,185.00p 781
23/04/2025 8,164.00p 8,188.85p 8,152.00p 8,173.00p 934
22/04/2025 7,947.00p 7,983.00p 7,943.00p 7,983.00p 58
21/04/2025 7,967.00p 7,967.00p 7,950.50p 7,950.50p 1,460
18/04/2025 7,967.00p 7,967.00p 7,950.50p 7,950.50p 1,460
17/04/2025 7,967.00p 7,967.00p 7,950.50p 7,950.50p 1,460
16/04/2025 7,854.00p 7,945.50p 7,853.00p 7,945.50p 62
15/04/2025 7,979.00p 7,999.00p 7,972.00p 7,993.00p 1,297
14/04/2025 7,977.00p 8,012.00p 7,975.00p 8,012.00p 2,111
11/04/2025 7,730.00p 7,933.00p 7,730.00p 7,870.50p 0
10/04/2025 7,730.00p 7,954.00p 7,794.50p 7,794.50p 39
09/04/2025 7,730.00p 7,747.50p 7,453.50p 7,538.50p 0
08/04/2025 7,730.00p 7,825.91p 7,715.55p 7,747.50p 514
07/04/2025 7,461.00p 7,625.50p 7,461.00p 7,625.50p 635
04/04/2025 7,869.00p 7,869.00p 7,864.50p 7,864.50p 104
03/04/2025 8,633.00p 8,200.50p 8,174.13p 8,200.50p 141
02/04/2025 8,633.00p 8,490.00p 8,418.50p 8,448.00p 0
01/04/2025 8,633.00p 8,496.50p 8,401.00p 8,485.00p 0
31/03/2025 8,633.00p 8,401.00p 8,341.74p 8,401.00p 250
28/03/2025 8,633.00p 8,548.50p 8,450.00p 8,462.00p 0
27/03/2025 8,633.00p 8,639.89p 8,624.00p 8,624.00p 41
26/03/2025 8,633.00p 8,679.00p 8,609.00p 8,627.00p 0
25/03/2025 8,633.00p 8,633.00p 8,613.38p 8,625.00p 540
24/03/2025 8,600.00p 8,680.82p 8,668.50p 8,668.50p 5
21/03/2025 8,600.00p 8,635.00p 8,600.00p 8,635.00p 84
20/03/2025 8,609.00p 8,628.00p 8,609.00p 8,628.00p 148
19/03/2025 8,712.00p 8,733.50p 8,671.00p 8,695.00p 0
18/03/2025 8,712.00p 8,712.00p 8,679.00p 8,679.00p 319
17/03/2025 8,589.00p 8,680.00p 8,569.54p 8,680.00p 10,061
14/03/2025 8,386.00p 8,597.00p 8,425.00p 8,564.00p 0
13/03/2025 8,386.00p 8,425.00p 8,386.00p 8,425.00p 50
12/03/2025 8,436.00p 8,440.00p 8,435.00p 8,440.00p 1,777
11/03/2025 8,467.00p 8,467.00p 8,405.00p 8,405.00p 3,284
10/03/2025 8,604.00p 8,499.00p 8,400.91p 8,424.50p 6
07/03/2025 8,604.00p 8,606.00p 8,533.00p 8,533.00p 2,095
06/03/2025 8,612.00p 8,612.00p 8,605.00p 8,606.00p 299
05/03/2025 8,547.00p 8,561.00p 8,541.00p 8,554.50p 5,705
04/03/2025 8,457.00p 8,457.00p 8,417.07p 8,418.00p 18
03/03/2025 8,805.00p 8,578.00p 8,541.00p 8,541.00p 4
28/02/2025 8,805.00p 8,761.00p 8,501.50p 8,566.50p 0
27/02/2025 8,805.00p 8,805.00p 8,761.00p 8,761.00p 23
26/02/2025 8,857.00p 8,857.00p 8,856.50p 8,856.50p 134
25/02/2025 8,752.00p 8,752.00p 8,734.50p 8,734.50p 220
24/02/2025 8,778.00p 8,854.00p 8,778.00p 8,778.50p 1,402
21/02/2025 8,956.00p 8,956.00p 8,950.00p 8,950.00p 34
20/02/2025 8,891.00p 8,953.00p 8,891.00p 8,901.50p 76
19/02/2025 8,760.00p 8,907.00p 8,883.00p 8,883.00p 19
18/02/2025 8,760.00p 8,888.00p 8,881.90p 8,882.00p 76
17/02/2025 8,760.00p 8,854.50p 8,837.00p 8,854.50p 18
14/02/2025 8,760.00p 8,792.00p 8,779.85p 8,781.00p 185
13/02/2025 8,760.00p 8,771.50p 8,759.00p 8,771.50p 133
12/02/2025 8,791.00p 8,794.50p 8,780.00p 8,794.50p 851
11/02/2025 8,797.00p 8,810.50p 8,709.00p 8,784.50p 0
10/02/2025 8,797.00p 8,813.00p 8,779.00p 8,810.50p 15,606
07/02/2025 8,768.00p 8,768.00p 8,725.00p 8,725.00p 159
06/02/2025 8,685.00p 8,707.86p 8,685.00p 8,718.00p 48
05/02/2025 8,710.00p 8,723.00p 8,689.00p 8,718.00p 496
04/02/2025 8,739.00p 8,783.50p 8,739.00p 8,675.50p 70
03/02/2025 8,803.00p 8,675.50p 8,634.59p 8,675.50p 822
31/01/2025 8,803.00p 8,805.75p 8,781.50p 8,781.50p 191
30/01/2025 8,755.00p 8,755.00p 8,755.00p 8,755.00p 63
29/01/2025 8,694.00p 8,694.00p 8,667.00p 8,536.00p 13
28/01/2025 8,545.00p 8,560.10p 8,536.00p 8,536.00p 95
27/01/2025 8,545.00p 8,555.00p 8,518.00p 8,518.00p 774
24/01/2025 8,718.00p 8,719.00p 8,691.00p 8,691.00p 346
23/01/2025 8,718.00p 8,717.57p 8,694.66p 8,716.50p 175
22/01/2025 8,718.00p 8,727.50p 8,714.56p 8,727.50p 1,709
21/01/2025 8,721.00p 8,739.30p 8,704.85p 8,705.00p 2,981
20/01/2025 8,778.00p 8,778.00p 8,778.00p 8,778.00p 644
17/01/2025 8,708.00p 8,768.00p 8,650.00p 8,751.50p 0
16/01/2025 8,708.00p 8,708.00p 8,650.00p 8,624.00p 1,272
15/01/2025 8,601.00p 8,624.00p 8,601.00p 8,624.00p 1,735
14/01/2025 8,529.00p 8,571.62p 8,529.00p 8,541.00p 393
13/01/2025 8,484.00p 8,484.00p 8,455.00p 8,457.00p 290
10/01/2025 8,539.00p 8,543.00p 8,490.00p 8,500.50p 486
09/01/2025 8,601.00p 8,601.00p 8,565.00p 8,582.00p 52
08/01/2025 8,523.00p 8,547.00p 8,523.00p 8,547.00p 770
07/01/2025 8,514.00p 8,543.40p 8,514.00p 8,542.00p 722
06/01/2025 8,569.00p 8,642.00p 8,562.00p 8,578.50p 2,318
03/01/2025 8,556.00p 8,570.00p 8,552.86p 8,569.50p 10,324
02/01/2025 8,439.00p 8,559.00p 8,437.00p 8,559.00p 2,119
01/01/2025 8,458.00p 8,479.00p 8,418.50p 8,468.00p 0
31/12/2024 8,458.00p 8,479.00p 8,418.50p 8,468.00p 0
30/12/2024 8,458.00p 8,458.00p 8,452.00p 8,452.00p 160
27/12/2024 8,529.00p 8,529.00p 8,465.00p 8,480.50p 628
26/12/2024 8,576.00p 8,576.50p 8,576.00p 8,576.50p 321
25/12/2024 8,576.00p 8,576.50p 8,576.00p 8,576.50p 321
24/12/2024 8,576.00p 8,576.50p 8,576.00p 8,576.50p 321
23/12/2024 8,522.00p 8,544.00p 8,520.00p 8,544.00p 1,145
20/12/2024 8,493.00p 8,500.00p 8,488.84p 8,500.00p 861
19/12/2024 8,513.00p 8,515.00p 8,453.31p 8,515.00p 314
18/12/2024 8,531.00p 8,611.50p 8,538.00p 8,549.50p 0
17/12/2024 8,531.00p 8,538.00p 8,526.89p 8,538.00p 6,743
16/12/2024 8,591.00p 8,596.00p 8,591.00p 8,596.00p 5
13/12/2024 8,669.00p 8,682.00p 8,658.00p 8,658.00p 599
12/12/2024 8,640.00p 8,676.00p 8,624.00p 8,640.00p 197
11/12/2024 8,597.00p 8,690.50p 8,574.00p 8,611.50p 0
10/12/2024 8,597.00p 8,627.00p 8,596.00p 8,600.00p 276
09/12/2024 8,773.00p 8,773.00p 8,741.00p 8,741.00p 132
06/12/2024 8,555.00p 8,618.00p 8,494.50p 8,569.00p 0
05/12/2024 8,555.00p 8,573.00p 8,553.00p 8,573.00p 60
04/12/2024 8,535.00p 8,610.00p 8,468.50p 8,541.50p 0
03/12/2024 8,535.00p 8,549.50p 8,506.08p 8,549.50p 2
02/12/2024 8,535.00p 8,535.00p 8,527.00p 8,527.00p 817
29/11/2024 8,453.00p 8,509.00p 8,439.00p 8,509.00p 3,115
28/11/2024 8,579.00p 8,466.25p 8,463.50p 8,463.50p 64
27/11/2024 8,579.00p 8,579.00p 8,507.00p 8,507.00p 1,219
26/11/2024 8,587.00p 8,592.00p 8,587.00p 8,592.00p 576
25/11/2024 8,571.00p 8,640.00p 8,599.50p 8,559.50p 0
22/11/2024 8,571.00p 8,704.50p 8,537.00p 8,559.50p 0
21/11/2024 8,571.00p 8,559.50p 8,535.00p 8,559.50p 3
20/11/2024 8,571.00p 8,593.00p 8,522.00p 8,534.00p 0
19/11/2024 8,571.00p 8,578.50p 8,571.00p 8,578.50p 372
18/11/2024 8,529.00p 8,574.00p 8,529.00p 8,574.00p 89

Market data

Select a section