Market data

Select a section

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

(UB32)
Sector: n/a
8,751.50p
101.50p 1.17
Last updated: 16:38:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 8,507.00p 8,507.00p 8,507.00p 8,485.00p 73
14/11/2024 8,446.00p 8,496.00p 8,445.00p 8,485.00p 342
13/11/2024 8,533.00p 8,546.06p 8,498.00p 8,498.00p 67
12/11/2024 8,527.00p 8,531.37p 8,501.00p 8,523.00p 1,737
11/11/2024 8,691.00p 8,677.00p 8,622.50p 8,622.50p 5
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

Market data

Select a section