Market data

Select a section

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

(UB39)
Sector: n/a
9,906.00p
40.50p 0.41
Last updated: 12:18:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 9,801.00p 9,865.50p 9,801.00p 9,780.00p 8
21/11/2024 9,726.00p 9,780.00p 9,726.00p 9,744.50p 67
20/11/2024 9,816.00p 9,822.70p 9,733.00p 9,744.50p 234
19/11/2024 9,774.00p 9,799.00p 9,744.63p 9,799.00p 185
18/11/2024 9,815.00p 9,907.00p 9,815.00p 9,847.00p 245
15/11/2024 9,899.00p 9,914.00p 9,838.50p 9,887.00p 46
14/11/2024 9,854.00p 9,887.00p 9,828.15p 9,887.00p 73
13/11/2024 9,792.00p 9,805.00p 9,754.00p 9,754.00p 544
12/11/2024 9,832.00p 9,832.00p 9,791.00p 9,797.00p 498
11/11/2024 9,960.00p 9,960.00p 9,928.50p 9,928.50p 411
08/11/2024 9,893.00p 9,893.00p 9,861.00p 9,861.00p 55
07/11/2024 9,948.00p 9,948.00p 9,926.00p 9,926.00p 13
06/11/2024 9,985.00p 9,985.00p 9,870.00p 9,870.00p 26
05/11/2024 9,988.00p 10,040.00p 9,982.35p 10,040.00p 255
04/11/2024 10,006.00p 10,011.50p 9,993.96p 10,002.00p 61
01/11/2024 9,994.00p 10,024.28p 9,994.00p 10,006.00p 1,359
31/10/2024 9,944.00p 9,972.00p 9,916.45p 9,967.00p 5,828
30/10/2024 10,002.00p 10,002.00p 9,969.00p 10,046.00p 868
29/10/2024 10,152.00p 10,152.00p 10,046.00p 10,046.00p 554
28/10/2024 10,088.00p 10,126.00p 10,088.00p 10,126.00p 168
25/10/2024 10,016.00p 10,063.50p 10,016.00p 10,020.00p 6,282
24/10/2024 10,054.00p 10,118.00p 10,018.00p 10,012.00p 16
23/10/2024 10,004.00p 10,019.00p 10,004.00p 10,012.00p 302
22/10/2024 10,072.00p 10,106.00p 10,072.00p 10,072.00p 76
21/10/2024 10,146.00p 10,152.33p 10,109.00p 10,109.00p 199
18/10/2024 10,168.00p 10,205.00p 10,158.70p 10,205.00p 13
17/10/2024 10,166.00p 10,178.00p 10,140.99p 10,152.00p 891
16/10/2024 10,138.00p 10,146.73p 10,124.00p 10,124.00p 244
15/10/2024 10,244.00p 10,244.00p 10,142.00p 10,142.00p 941
14/10/2024 10,194.00p 10,263.36p 10,194.00p 10,263.00p 433
11/10/2024 10,160.00p 10,215.50p 10,155.40p 10,209.00p 19
10/10/2024 10,148.00p 10,152.67p 10,134.50p 10,149.00p 46
09/10/2024 10,148.00p 10,187.00p 10,142.22p 10,187.00p 46
08/10/2024 10,090.00p 10,131.00p 10,090.00p 10,131.00p 201
07/10/2024 10,140.00p 10,169.80p 10,140.00p 10,141.00p 1,121
04/10/2024 10,110.00p 10,134.00p 10,110.00p 10,115.00p 173
03/10/2024 10,104.00p 10,165.50p 10,104.00p 10,106.00p 115
02/10/2024 10,130.00p 10,130.00p 10,090.30p 10,118.00p 15
01/10/2024 10,214.00p 10,214.00p 10,105.60p 10,121.00p 4
30/09/2024 10,296.00p 10,306.00p 10,168.00p 10,168.00p 598
27/09/2024 10,188.00p 10,289.70p 10,256.30p 10,289.00p 9
26/09/2024 10,188.00p 10,228.50p 10,187.70p 10,209.00p 337
25/09/2024 9,983.00p 10,044.00p 10,034.30p 10,044.00p 4
24/09/2024 9,983.00p 9,987.00p 9,950.72p 9,987.00p 260
23/09/2024 10,028.00p 9,930.70p 9,927.50p 9,927.50p 429
20/09/2024 10,028.00p 10,053.23p 9,948.00p 9,948.00p 45
19/09/2024 9,959.00p 10,097.60p 10,081.40p 10,095.00p 37
18/09/2024 9,959.00p 9,963.50p 9,940.09p 9,963.50p 428
17/09/2024 10,004.00p 10,037.00p 10,000.00p 10,037.00p 503
16/09/2024 9,985.00p 9,985.00p 9,960.00p 9,960.00p 11
13/09/2024 9,978.00p 9,996.80p 9,970.65p 9,925.50p 5
12/09/2024 9,961.00p 9,971.60p 9,916.45p 9,872.00p 15
11/09/2024 9,870.00p 9,892.50p 9,870.00p 9,872.00p 78
10/09/2024 9,878.00p 9,878.00p 9,841.85p 9,842.00p 369
09/09/2024 9,869.00p 9,881.00p 9,867.55p 9,881.00p 25
06/09/2024 9,868.00p 9,875.00p 9,795.00p 9,795.00p 1,291
05/09/2024 9,915.00p 9,919.30p 9,890.00p 9,890.00p 70
04/09/2024 9,956.00p 9,957.00p 9,931.83p 9,957.00p 129
03/09/2024 10,116.00p 10,116.18p 10,060.50p 10,074.00p 307,542
02/09/2024 10,074.00p 10,145.40p 10,074.00p 10,134.00p 176
30/08/2024 10,146.00p 10,166.08p 10,134.00p 10,134.00p 28
29/08/2024 10,038.00p 10,105.00p 10,028.00p 10,105.00p 1,058
28/08/2024 10,032.00p 10,041.50p 10,020.00p 10,020.00p 940
27/08/2024 9,999.00p 9,999.00p 9,974.00p 9,987.00p 1,371
26/08/2024 10,052.00p 10,052.00p 10,015.00p 10,015.00p 915
23/08/2024 10,052.00p 10,052.00p 10,015.00p 10,015.00p 915
22/08/2024 10,052.00p 10,052.00p 10,015.00p 10,015.00p 915
21/08/2024 10,032.00p 10,048.49p 10,010.49p 10,040.00p 382
20/08/2024 10,026.00p 10,040.11p 9,987.50p 9,987.50p 136
19/08/2024 9,950.00p 10,002.50p 9,950.00p 9,998.00p 4
16/08/2024 9,938.00p 9,951.50p 9,937.79p 9,951.50p 34
15/08/2024 9,871.00p 9,943.00p 9,854.19p 9,943.00p 392
14/08/2024 9,845.00p 9,846.50p 9,825.36p 9,846.50p 423
13/08/2024 9,742.00p 9,742.00p 9,716.51p 9,742.00p 85
12/08/2024 9,715.00p 9,719.00p 9,687.66p 9,707.00p 1,343
09/08/2024 9,743.00p 9,743.00p 9,679.00p 9,685.50p 150
08/08/2024 9,637.00p 9,699.45p 9,624.00p 9,686.50p 1,565
07/08/2024 9,689.00p 9,744.00p 9,689.00p 9,728.50p 250
06/08/2024 9,728.00p 9,728.00p 9,706.00p 9,724.50p 210
05/08/2024 9,583.00p 9,704.00p 9,571.00p 9,704.00p 760
02/08/2024 9,846.00p 9,870.15p 9,780.00p 9,799.00p 4,554
01/08/2024 9,976.00p 10,110.00p 9,976.00p 9,981.00p 453
31/07/2024 10,154.00p 10,176.00p 10,099.89p 10,117.00p 2,962
30/07/2024 10,048.00p 10,062.63p 10,038.00p 10,046.00p 287
29/07/2024 10,060.00p 10,060.00p 9,973.00p 9,973.00p 56
26/07/2024 9,987.00p 10,048.54p 9,987.00p 9,888.50p 270
25/07/2024 9,817.00p 9,888.50p 9,817.00p 9,888.50p 134
24/07/2024 9,949.00p 9,968.00p 9,932.00p 9,934.50p 3,099
23/07/2024 10,022.00p 10,045.59p 10,000.34p 10,022.00p 81
22/07/2024 10,012.00p 10,025.50p 9,999.22p 10,010.00p 389
19/07/2024 10,032.00p 9,957.00p 9,872.50p 9,880.00p 0
18/07/2024 10,032.00p 10,037.70p 9,957.00p 9,957.00p 5
17/07/2024 9,958.00p 9,998.00p 9,958.00p 9,979.00p 6
16/07/2024 10,142.00p 10,083.50p 10,060.60p 10,075.00p 73
15/07/2024 10,142.00p 10,192.00p 10,116.00p 10,116.00p 2,057
12/07/2024 10,142.00p 10,216.00p 10,117.30p 10,216.00p 1,852
11/07/2024 10,086.00p 10,108.62p 10,085.22p 10,101.00p 65
10/07/2024 10,058.00p 10,058.00p 10,035.46p 10,049.00p 145
09/07/2024 10,042.00p 10,066.26p 9,989.00p 9,989.00p 8,045
08/07/2024 10,142.00p 10,142.00p 10,086.04p 10,096.00p 558
05/07/2024 10,166.00p 10,201.75p 10,089.40p 10,096.00p 179
04/07/2024 10,148.00p 10,150.29p 10,127.19p 10,145.00p 99
03/07/2024 10,136.00p 10,136.00p 10,095.72p 10,098.00p 287
02/07/2024 9,952.00p 10,008.00p 9,952.00p 10,008.00p 812
01/07/2024 10,078.00p 10,182.98p 10,060.50p 10,062.00p 242
28/06/2024 10,032.00p 10,056.60p 10,032.00p 10,034.00p 354
27/06/2024 10,082.00p 10,090.29p 10,068.00p 10,068.00p 897
26/06/2024 10,132.00p 10,132.00p 10,060.39p 10,095.00p 3,898
25/06/2024 10,086.00p 10,086.80p 10,061.28p 10,082.00p 98
24/06/2024 10,128.00p 10,171.30p 10,128.00p 10,146.00p 7,249
21/06/2024 10,148.00p 10,131.30p 10,089.73p 10,109.00p 60
20/06/2024 10,148.00p 10,148.00p 10,068.22p 10,148.00p 132
19/06/2024 10,070.00p 10,070.00p 10,027.00p 10,027.00p 40
18/06/2024 10,086.00p 10,110.00p 10,072.04p 10,110.00p 16
17/06/2024 9,988.00p 10,038.18p 9,988.00p 10,023.00p 36
14/06/2024 9,961.00p 9,995.40p 9,943.34p 9,961.50p 30
13/06/2024 10,210.00p 10,210.00p 10,127.00p 10,127.00p 654
12/06/2024 10,184.00p 10,309.00p 10,184.00p 10,309.00p 265
11/06/2024 10,158.00p 10,161.27p 10,123.46p 10,129.00p 117
10/06/2024 10,200.00p 10,262.30p 10,194.00p 10,214.00p 2,031
07/06/2024 10,360.00p 10,370.62p 10,352.00p 10,352.00p 2,480
06/06/2024 10,322.00p 10,407.20p 10,392.65p 10,401.00p 1,424
05/06/2024 10,322.00p 10,353.00p 10,272.91p 10,353.00p 166
04/06/2024 10,210.00p 10,268.54p 10,210.00p 10,225.00p 96
03/06/2024 10,170.00p 10,296.00p 10,269.00p 10,269.00p 6
31/05/2024 10,170.00p 10,232.05p 10,220.60p 10,223.00p 57
30/05/2024 10,170.00p 10,221.00p 10,170.00p 10,221.00p 94
29/05/2024 10,226.00p 10,226.00p 10,180.00p 10,184.00p 5,997
28/05/2024 10,366.00p 10,366.00p 10,286.80p 10,302.00p 217
27/05/2024 10,274.00p 10,345.00p 10,274.00p 10,345.00p 123

Market data

Select a section