Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI EMU Socially Resp Ucits

(UB39)
Sector: n/a
11,281.00p
-43.00p -0.38
Last updated: 16:38:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 11,282.00p 11,324.00p 11,270.00p 11,324.00p 316
02/07/2025 11,246.00p 11,320.50p 11,246.00p 11,320.00p 36
01/07/2025 11,272.00p 11,243.50p 11,214.70p 11,240.00p 43
30/06/2025 11,272.00p 11,290.00p 11,242.50p 11,255.00p 171
27/06/2025 11,188.00p 11,248.00p 11,176.69p 11,248.00p 71
26/06/2025 11,118.00p 11,118.00p 11,068.50p 11,071.00p 40
25/06/2025 11,154.00p 11,192.79p 11,119.00p 11,119.00p 132
24/06/2025 11,228.00p 11,280.00p 11,208.00p 11,217.00p 34
23/06/2025 11,096.00p 11,106.50p 10,669.10p 11,099.00p 48
20/06/2025 11,096.00p 11,133.40p 11,080.60p 11,081.00p 14
19/06/2025 11,062.00p 11,076.40p 11,000.00p 11,000.00p 186
18/06/2025 11,120.00p 11,163.40p 11,120.00p 11,159.00p 20
17/06/2025 11,132.00p 11,165.30p 11,132.00p 11,162.00p 148
16/06/2025 11,212.00p 11,265.50p 11,208.85p 11,253.00p 629
13/06/2025 11,134.00p 11,165.40p 11,134.00p 11,159.00p 49
12/06/2025 11,388.00p 11,317.17p 11,259.50p 11,311.00p 302
11/06/2025 11,388.00p 11,388.00p 11,345.00p 11,345.00p 50
10/06/2025 11,324.00p 11,378.50p 11,361.87p 11,366.00p 172
09/06/2025 11,324.00p 11,330.00p 11,311.14p 11,324.00p 149
06/06/2025 11,324.00p 11,335.40p 11,324.00p 11,330.00p 260
05/06/2025 11,314.00p 11,341.40p 11,281.56p 11,306.00p 346
04/06/2025 11,310.00p 11,303.84p 11,282.50p 11,294.00p 138
03/06/2025 11,310.00p 11,225.00p 11,207.81p 11,225.00p 202
02/06/2025 11,310.00p 11,273.00p 11,208.00p 11,273.00p 47
30/05/2025 11,310.00p 11,310.00p 11,272.00p 11,272.00p 172
29/05/2025 11,282.00p 11,286.70p 11,264.60p 11,281.00p 338
28/05/2025 11,322.00p 11,305.40p 11,244.00p 11,244.00p 85
27/05/2025 11,322.00p 11,332.00p 11,290.00p 11,332.00p 1,619
26/05/2025 11,162.00p 11,297.03p 10,997.24p 11,162.00p 550
23/05/2025 11,162.00p 11,297.03p 10,997.24p 11,162.00p 550
22/05/2025 11,284.00p 11,325.30p 11,280.50p 11,324.00p 2,452
21/05/2025 11,388.00p 11,445.86p 11,388.00p 11,420.00p 429
20/05/2025 11,256.00p 11,405.30p 11,340.50p 11,394.00p 117
19/05/2025 11,256.00p 11,374.00p 11,244.44p 11,310.00p 6,856
16/05/2025 11,346.00p 11,346.00p 11,282.00p 11,282.00p 1,174
15/05/2025 11,224.00p 11,260.00p 11,207.50p 11,260.00p 174
14/05/2025 11,218.00p 11,224.25p 11,218.00p 11,220.00p 206
13/05/2025 11,144.00p 11,206.00p 11,143.50p 11,196.00p 180
12/05/2025 11,220.00p 11,220.00p 11,128.40p 11,149.00p 668
09/05/2025 11,106.00p 11,129.40p 11,088.00p 11,088.00p 374
08/05/2025 11,108.00p 11,121.30p 11,038.80p 11,063.00p 76
07/05/2025 11,062.00p 11,077.40p 11,031.40p 11,045.00p 163
06/05/2025 10,992.00p 11,052.00p 10,992.00p 11,052.00p 184
05/05/2025 10,976.00p 11,065.30p 10,949.50p 11,049.00p 66
02/05/2025 10,976.00p 11,065.30p 10,949.50p 11,049.00p 66
01/05/2025 10,946.00p 10,946.00p 10,752.08p 10,924.00p 20
30/04/2025 10,814.00p 10,814.00p 10,724.00p 10,781.00p 1,092
29/04/2025 10,764.00p 10,764.00p 10,708.00p 10,748.00p 306
28/04/2025 10,830.00p 10,830.00p 10,728.00p 10,728.00p 435
25/04/2025 10,822.00p 10,824.00p 10,774.60p 10,808.00p 128
24/04/2025 10,750.00p 10,757.00p 10,714.00p 10,757.00p 486
23/04/2025 10,646.00p 10,776.00p 10,646.00p 10,762.00p 525
22/04/2025 10,524.00p 10,557.00p 10,475.70p 10,542.00p 110
21/04/2025 10,524.00p 10,524.00p 10,484.60p 10,495.00p 90
18/04/2025 10,524.00p 10,524.00p 10,484.60p 10,495.00p 90
17/04/2025 10,524.00p 10,524.00p 10,484.60p 10,495.00p 90
16/04/2025 10,454.00p 10,548.00p 10,454.00p 10,548.00p 111
15/04/2025 10,454.00p 10,531.30p 10,454.00p 10,515.00p 26
14/04/2025 10,422.00p 10,456.10p 10,411.37p 10,426.00p 46
11/04/2025 10,214.00p 10,282.60p 10,214.00p 10,243.00p 54
10/04/2025 10,244.00p 10,296.37p 10,199.00p 10,199.00p 336
09/04/2025 9,858.00p 9,962.25p 9,853.75p 9,869.50p 122
08/04/2025 9,935.00p 10,089.20p 9,897.18p 10,017.00p 243
07/04/2025 9,572.00p 10,114.90p 9,479.00p 9,772.00p 771
04/04/2025 10,158.00p 10,383.60p 10,054.12p 10,150.00p 227
03/04/2025 10,460.00p 10,505.40p 10,446.00p 10,467.00p 1,234
02/04/2025 10,584.00p 10,668.00p 10,572.70p 10,668.00p 136
01/04/2025 10,646.00p 10,689.30p 10,614.00p 10,672.00p 947
31/03/2025 10,532.00p 10,615.40p 10,532.00p 10,561.00p 60
28/03/2025 10,696.00p 10,732.00p 10,678.00p 10,695.00p 1,026
27/03/2025 10,760.00p 10,781.50p 10,730.00p 10,752.00p 626
26/03/2025 10,880.00p 10,896.00p 10,826.00p 10,826.00p 1,481
25/03/2025 10,948.00p 10,962.00p 10,889.40p 10,914.00p 76
24/03/2025 10,894.00p 11,228.10p 10,846.00p 10,863.00p 270
21/03/2025 10,866.00p 10,900.00p 10,846.70p 10,900.00p 907
20/03/2025 11,024.00p 11,039.20p 10,883.77p 10,920.00p 79
19/03/2025 11,024.00p 11,024.00p 10,970.00p 11,023.00p 114
18/03/2025 11,020.00p 11,035.30p 10,970.80p 10,999.00p 132
17/03/2025 10,712.00p 10,937.20p 10,862.00p 10,931.00p 74
14/03/2025 10,712.00p 10,889.20p 10,702.70p 10,873.00p 171
13/03/2025 10,712.00p 10,763.40p 10,690.00p 10,707.00p 121
12/03/2025 10,850.00p 10,850.00p 10,762.99p 10,798.00p 176
11/03/2025 10,832.00p 10,952.50p 10,746.00p 10,746.00p 46
10/03/2025 10,868.00p 11,027.50p 10,857.00p 10,857.00p 120
07/03/2025 10,950.00p 10,977.50p 10,930.00p 10,975.00p 514
06/03/2025 10,928.00p 11,052.00p 10,925.20p 11,041.00p 115
05/03/2025 10,928.00p 11,007.40p 10,928.00p 10,975.00p 2,115
04/03/2025 10,720.00p 10,817.04p 10,701.40p 10,713.00p 321
03/03/2025 10,846.00p 10,938.04p 10,846.00p 10,909.00p 294
28/02/2025 10,770.00p 10,784.70p 10,762.60p 10,781.00p 106
27/02/2025 10,894.00p 10,894.00p 10,775.45p 10,816.00p 219
26/02/2025 10,972.00p 10,995.30p 10,926.80p 10,964.00p 746
25/02/2025 10,912.00p 10,916.00p 10,877.00p 10,877.00p 911
24/02/2025 10,954.00p 10,954.00p 10,890.30p 10,905.00p 33
21/02/2025 10,994.00p 10,958.80p 10,946.00p 10,946.00p 553
20/02/2025 10,994.00p 11,007.30p 10,961.00p 10,961.00p 191
19/02/2025 11,076.00p 11,072.00p 10,934.00p 10,934.00p 10
18/02/2025 11,076.00p 11,112.00p 11,076.00p 11,089.00p 515
17/02/2025 11,086.00p 11,093.00p 11,070.60p 11,093.00p 410
14/02/2025 11,092.00p 11,124.20p 11,064.00p 11,065.00p 432
13/02/2025 11,002.00p 11,062.00p 11,002.00p 11,062.00p 12
12/02/2025 10,884.00p 10,905.40p 10,874.00p 10,898.00p 218
11/02/2025 10,768.00p 10,869.40p 10,836.93p 10,856.00p 179
10/02/2025 10,768.00p 10,811.00p 10,768.00p 10,811.00p 115
07/02/2025 10,798.00p 10,801.80p 10,720.00p 10,720.00p 1,529
06/02/2025 10,740.00p 10,824.40p 10,740.00p 10,710.00p 191
05/02/2025 10,650.00p 10,710.00p 10,650.00p 10,710.00p 208
04/02/2025 10,668.00p 10,690.00p 10,646.70p 10,589.00p 168
03/02/2025 10,602.00p 10,602.00p 10,562.70p 10,589.00p 133
31/01/2025 10,798.00p 10,816.00p 10,784.00p 10,784.00p 374
30/01/2025 10,662.00p 10,785.00p 10,744.69p 10,785.00p 211
29/01/2025 10,662.00p 10,719.30p 10,703.94p 10,706.00p 550
28/01/2025 10,662.00p 10,677.25p 10,639.00p 10,639.00p 69
27/01/2025 10,616.00p 10,677.20p 10,616.00p 10,656.00p 106
24/01/2025 10,736.00p 10,761.20p 10,721.33p 10,722.00p 136
23/01/2025 10,736.00p 10,756.00p 10,714.00p 10,756.00p 144
22/01/2025 10,718.00p 10,824.00p 10,718.00p 10,785.00p 930
21/01/2025 10,598.00p 10,671.00p 10,641.30p 10,671.00p 13
20/01/2025 10,598.00p 10,647.21p 10,595.81p 10,641.00p 1,079
17/01/2025 10,316.00p 10,588.00p 10,586.60p 10,588.00p 8
16/01/2025 10,316.00p 10,446.60p 10,444.00p 10,348.00p 22
15/01/2025 10,316.00p 10,357.40p 10,278.50p 10,348.00p 58
14/01/2025 10,264.00p 10,272.40p 10,240.00p 10,240.00p 11
13/01/2025 10,252.00p 10,158.00p 10,116.35p 10,158.00p 15
10/01/2025 10,252.00p 10,305.80p 10,225.00p 10,225.00p 161
09/01/2025 10,258.00p 10,301.30p 10,258.00p 10,301.00p 208
08/01/2025 10,176.00p 10,203.30p 10,162.60p 10,199.00p 98
07/01/2025 10,198.00p 10,198.00p 10,156.86p 10,195.00p 466
06/01/2025 10,156.00p 10,156.00p 10,051.50p 10,148.00p 1,314

Market data

Select a section