Market data

Select a section

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

(UB32)
Sector: n/a
9,339.50p
111.00p 1.20
Last updated: 16:39:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 9,226.00p 9,241.85p 9,228.50p 9,228.50p 12
15/07/2025 9,226.00p 9,254.95p 9,226.00p 9,250.00p 521
14/07/2025 9,130.00p 9,143.00p 9,118.95p 9,143.00p 84
11/07/2025 9,078.00p 9,107.00p 9,077.00p 9,101.50p 205
10/07/2025 9,064.00p 9,072.00p 9,060.00p 9,069.50p 971
09/07/2025 9,049.00p 9,050.30p 9,032.50p 9,032.50p 70
08/07/2025 9,041.00p 9,081.00p 9,040.00p 9,065.00p 408
07/07/2025 9,017.00p 9,040.04p 9,017.00p 9,017.00p 669
04/07/2025 8,998.00p 9,014.71p 8,998.00p 9,014.00p 138
03/07/2025 9,065.00p 9,103.00p 9,049.00p 9,093.00p 1,174
02/07/2025 8,962.00p 9,043.00p 8,961.00p 9,043.00p 2,891
01/07/2025 8,961.00p 8,972.00p 8,948.00p 8,965.00p 620
30/06/2025 8,936.00p 8,940.00p 8,923.00p 8,931.00p 4,896
27/06/2025 8,968.00p 8,954.50p 8,892.50p 8,949.00p 0
26/06/2025 8,968.00p 8,943.50p 8,933.92p 8,943.50p 4
25/06/2025 8,968.00p 8,968.00p 8,952.00p 8,952.00p 2,363
24/06/2025 8,774.00p 8,927.00p 8,891.61p 8,927.00p 129
23/06/2025 8,774.00p 8,774.00p 8,755.00p 8,755.00p 147
20/06/2025 8,836.00p 8,794.95p 8,764.50p 8,764.50p 46
19/06/2025 8,836.00p 8,813.00p 8,678.50p 8,696.00p 0
18/06/2025 8,836.00p 8,836.00p 8,813.00p 8,813.00p 152
17/06/2025 8,808.00p 8,831.00p 8,795.84p 8,831.00p 751
16/06/2025 8,800.00p 8,868.00p 8,800.00p 8,868.00p 1,193
13/06/2025 8,757.00p 8,761.26p 8,757.00p 8,760.50p 74
12/06/2025 8,874.00p 8,881.00p 8,866.04p 8,874.00p 7,341
11/06/2025 8,864.00p 8,946.90p 8,923.50p 8,923.50p 111
10/06/2025 8,864.00p 8,872.00p 8,853.32p 8,856.00p 108
09/06/2025 8,519.00p 8,797.50p 8,777.72p 8,797.50p 115
06/06/2025 8,519.00p 8,719.86p 8,719.00p 8,719.00p 1
05/06/2025 8,519.00p 8,696.50p 8,665.94p 8,696.50p 6
04/06/2025 8,519.00p 8,628.00p 8,605.07p 8,628.00p 1
03/06/2025 8,519.00p 8,543.50p 8,519.00p 8,543.50p 219
02/06/2025 8,452.00p 8,484.00p 8,444.45p 8,474.50p 462
30/05/2025 8,588.00p 8,512.92p 8,498.50p 8,498.50p 2
29/05/2025 8,588.00p 8,652.00p 8,597.00p 8,597.00p 20
28/05/2025 8,588.00p 8,588.00p 8,573.00p 8,573.00p 488
27/05/2025 8,551.00p 8,576.00p 8,544.00p 8,573.00p 5,217
26/05/2025 8,615.00p 8,615.00p 8,601.00p 8,601.00p 48
23/05/2025 8,615.00p 8,615.00p 8,601.00p 8,601.00p 48
22/05/2025 8,699.00p 8,634.50p 8,627.77p 8,634.50p 591
21/05/2025 8,699.00p 8,714.50p 8,698.95p 8,714.50p 18
20/05/2025 8,699.00p 8,699.00p 8,699.00p 8,699.00p 72
19/05/2025 8,653.00p 8,720.00p 8,653.00p 8,720.00p 597
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

Market data

Select a section