Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI Emu Small Cap (EUR) A-Dis

(UB69)
Sector: n/a
12,166.00p
26.00p 0.21
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 12,078.00p 12,178.00p 12,078.00p 12,140.00p 290
15/07/2025 12,294.00p 12,294.00p 12,191.00p 12,191.00p 299
14/07/2025 12,206.00p 12,234.00p 12,172.00p 12,234.00p 1,292
11/07/2025 12,170.00p 12,220.00p 12,155.84p 12,215.00p 1,044
10/07/2025 12,236.00p 12,241.41p 12,163.48p 12,220.00p 241
09/07/2025 11,878.00p 12,170.00p 12,146.22p 12,170.00p 10
08/07/2025 11,878.00p 12,086.00p 11,878.00p 12,074.00p 526
07/07/2025 11,944.00p 11,950.00p 11,912.20p 11,923.00p 798
04/07/2025 11,916.00p 11,925.00p 11,862.20p 11,925.00p 85
03/07/2025 11,666.00p 11,961.78p 11,943.64p 11,947.00p 44
02/07/2025 11,666.00p 11,953.00p 11,872.20p 11,953.00p 7
01/07/2025 11,666.00p 11,801.00p 11,768.70p 11,801.00p 19
30/06/2025 11,666.00p 11,861.00p 11,802.20p 11,861.00p 111
27/06/2025 11,666.00p 11,756.00p 11,658.00p 11,756.00p 87
26/06/2025 11,574.00p 11,615.80p 11,555.74p 11,610.00p 47
25/06/2025 11,574.00p 11,580.22p 11,539.00p 11,539.00p 47
24/06/2025 11,574.00p 11,586.00p 11,526.26p 11,575.00p 381
23/06/2025 11,510.00p 11,442.38p 11,386.20p 11,432.00p 47
20/06/2025 11,510.00p 11,527.80p 11,434.00p 11,434.00p 616
19/06/2025 11,504.00p 11,445.82p 11,388.00p 11,388.00p 179
18/06/2025 11,504.00p 11,554.00p 11,492.22p 11,554.00p 174
17/06/2025 11,456.00p 11,564.20p 11,456.00p 11,544.00p 238
16/06/2025 11,510.00p 11,636.40p 11,612.22p 11,617.00p 222
13/06/2025 11,510.00p 11,512.22p 11,498.26p 11,507.00p 245
12/06/2025 11,680.00p 11,667.00p 11,626.20p 11,667.00p 479
11/06/2025 11,680.00p 11,713.78p 11,664.22p 11,694.00p 589
10/06/2025 11,466.00p 11,660.82p 11,624.70p 11,641.00p 178
09/06/2025 11,466.00p 11,595.84p 11,466.00p 11,578.00p 926
06/06/2025 11,584.00p 11,633.76p 11,554.14p 11,564.00p 1,139
05/06/2025 11,626.00p 11,626.00p 11,555.20p 11,605.00p 1,630
04/06/2025 11,546.00p 11,565.00p 11,544.00p 11,565.00p 364
03/06/2025 11,488.00p 11,510.00p 11,488.00p 11,490.00p 139
02/06/2025 11,444.00p 11,526.00p 11,452.40p 11,526.00p 978
30/05/2025 11,444.00p 11,545.80p 11,444.00p 11,483.00p 37
29/05/2025 11,462.00p 11,518.00p 11,478.22p 11,501.00p 178
28/05/2025 11,462.00p 11,475.80p 11,441.00p 11,441.00p 426
27/05/2025 11,420.00p 11,450.00p 11,402.22p 11,449.00p 464
26/05/2025 11,336.00p 11,385.78p 11,049.80p 11,217.00p 612
23/05/2025 11,336.00p 11,385.78p 11,049.80p 11,217.00p 612
22/05/2025 11,286.00p 11,374.00p 11,286.00p 11,305.00p 61
21/05/2025 11,224.00p 11,446.00p 11,411.80p 11,417.00p 98
20/05/2025 11,224.00p 11,399.00p 11,278.22p 11,399.00p 44
19/05/2025 11,224.00p 11,271.00p 11,186.00p 11,271.00p 16
16/05/2025 11,224.00p 11,265.60p 11,188.24p 11,191.00p 355
15/05/2025 11,176.00p 11,200.57p 11,176.00p 11,193.00p 233
14/05/2025 11,176.00p 11,192.00p 11,176.00p 11,191.00p 78
13/05/2025 11,158.00p 11,191.00p 11,155.85p 11,191.00p 14
12/05/2025 11,116.00p 11,169.80p 11,090.22p 11,107.00p 348
09/05/2025 10,982.00p 11,069.78p 11,050.23p 11,055.00p 61
08/05/2025 10,982.00p 11,031.78p 10,976.17p 10,999.00p 57
07/05/2025 10,982.00p 10,979.78p 10,943.00p 10,943.00p 8
06/05/2025 10,982.00p 11,074.00p 10,862.22p 10,945.00p 59
05/05/2025 10,982.00p 10,982.00p 10,895.94p 10,979.00p 1,339
02/05/2025 10,982.00p 10,982.00p 10,895.94p 10,979.00p 1,339
01/05/2025 10,700.00p 10,881.60p 10,794.20p 10,851.00p 76
30/04/2025 10,700.00p 10,759.46p 10,700.00p 10,739.00p 1,046
29/04/2025 10,578.00p 10,723.78p 10,638.00p 10,694.00p 10
28/04/2025 10,578.00p 10,692.00p 10,607.40p 10,610.00p 1,382
25/04/2025 10,578.00p 10,668.00p 10,560.00p 10,668.00p 322
24/04/2025 10,342.00p 10,530.00p 10,452.00p 10,530.00p 134
23/04/2025 10,342.00p 10,516.00p 10,496.63p 10,497.00p 38
22/04/2025 10,342.00p 10,359.58p 10,299.78p 10,350.00p 13
21/04/2025 10,342.00p 10,346.00p 10,290.20p 10,346.00p 203
18/04/2025 10,342.00p 10,346.00p 10,290.20p 10,346.00p 203
17/04/2025 10,342.00p 10,346.00p 10,290.20p 10,346.00p 203
16/04/2025 10,244.00p 10,347.00p 10,200.54p 10,347.00p 85
15/04/2025 9,970.00p 10,321.00p 10,262.22p 10,321.00p 154
14/04/2025 9,970.00p 10,227.00p 10,174.69p 10,227.00p 128
11/04/2025 9,970.00p 10,061.64p 9,908.86p 9,992.50p 1,293
10/04/2025 9,924.00p 10,164.40p 9,918.58p 9,928.50p 101
09/04/2025 9,593.00p 9,701.50p 9,490.00p 9,623.00p 432
08/04/2025 9,250.00p 9,901.42p 9,676.56p 9,789.00p 72
07/04/2025 9,250.00p 9,834.00p 9,203.60p 9,502.00p 3,574
04/04/2025 10,414.00p 10,059.33p 9,662.50p 9,766.00p 150
03/04/2025 10,414.00p 10,312.22p 10,244.00p 10,244.00p 164
02/04/2025 10,414.00p 10,414.00p 10,302.84p 10,409.00p 46
01/04/2025 10,410.00p 10,495.80p 10,405.80p 10,443.00p 358
31/03/2025 10,382.00p 10,443.40p 10,329.19p 10,379.00p 90
28/03/2025 10,672.00p 10,620.72p 10,540.22p 10,574.00p 169
27/03/2025 10,672.00p 10,725.43p 10,662.00p 10,671.00p 576
26/03/2025 10,860.00p 10,860.00p 10,800.22p 10,815.00p 222
25/03/2025 10,706.00p 10,817.78p 10,706.00p 10,809.00p 70
24/03/2025 10,790.00p 10,863.32p 10,762.20p 10,850.00p 42
21/03/2025 10,798.00p 10,822.00p 10,749.12p 10,822.00p 95
20/03/2025 11,012.00p 11,001.47p 10,812.22p 10,869.00p 22
19/03/2025 11,012.00p 11,052.50p 10,986.40p 11,014.00p 332
18/03/2025 10,780.00p 11,107.80p 10,971.60p 11,055.00p 1,220
17/03/2025 10,780.00p 10,921.00p 10,780.00p 10,921.00p 17
14/03/2025 10,558.00p 10,812.94p 10,556.00p 10,795.00p 1,245
13/03/2025 10,656.00p 10,592.24p 10,554.24p 10,564.00p 20
12/03/2025 10,656.00p 10,702.00p 10,648.20p 10,667.00p 1,241
11/03/2025 10,802.00p 10,767.78p 10,564.20p 10,589.00p 247
10/03/2025 10,802.00p 10,802.00p 10,653.00p 10,653.00p 2,118
07/03/2025 10,810.00p 10,829.80p 10,721.86p 10,724.00p 2,383
06/03/2025 10,664.00p 10,862.00p 10,664.00p 10,857.00p 1,174
05/03/2025 10,414.00p 10,662.00p 10,622.20p 10,657.00p 42
04/03/2025 10,414.00p 10,414.00p 10,174.00p 10,174.00p 202
03/03/2025 10,422.00p 10,445.00p 10,442.00p 10,445.00p 4
28/02/2025 10,422.00p 10,320.00p 10,300.20p 10,320.00p 33
27/02/2025 10,422.00p 10,422.00p 10,384.00p 10,384.00p 143
26/02/2025 10,346.00p 10,478.98p 10,346.00p 10,455.00p 17
25/02/2025 10,270.00p 10,424.22p 10,370.00p 10,370.00p 33
24/02/2025 10,270.00p 10,409.80p 10,349.00p 10,349.00p 227
21/02/2025 10,270.00p 10,308.00p 10,252.00p 10,252.00p 184
20/02/2025 10,296.00p 10,284.00p 10,218.20p 10,226.00p 184
19/02/2025 10,296.00p 10,418.00p 10,234.00p 10,234.00p 153
18/02/2025 10,236.00p 10,390.00p 10,328.00p 10,390.00p 14
17/02/2025 10,236.00p 10,401.76p 10,378.00p 10,378.00p 26
14/02/2025 10,236.00p 10,364.00p 10,236.00p 10,323.00p 342
13/02/2025 10,112.00p 10,319.00p 10,280.00p 10,319.00p 103
12/02/2025 10,112.00p 10,356.00p 9,908.50p 10,215.00p 0
11/02/2025 10,112.00p 10,176.00p 10,148.00p 10,176.00p 85
10/02/2025 10,112.00p 10,162.00p 10,098.00p 10,162.00p 218
07/02/2025 10,044.00p 10,179.05p 10,097.00p 10,097.00p 36
06/02/2025 10,044.00p 10,144.00p 10,042.00p 10,026.00p 89
05/02/2025 9,992.00p 10,026.00p 9,992.00p 10,026.00p 42
04/02/2025 9,971.00p 10,032.00p 9,986.20p 9,954.50p 12
03/02/2025 9,971.00p 9,980.19p 9,887.39p 9,954.50p 480
31/01/2025 9,974.00p 10,187.80p 10,154.20p 10,186.00p 292
30/01/2025 9,974.00p 10,155.00p 10,118.20p 10,155.00p 3
29/01/2025 9,974.00p 10,084.20p 10,070.00p 10,070.00p 2
28/01/2025 9,974.00p 10,095.80p 10,034.56p 10,073.00p 108
27/01/2025 9,974.00p 10,082.00p 9,974.00p 10,069.00p 313
24/01/2025 10,140.00p 10,140.90p 10,076.00p 10,076.00p 286
23/01/2025 10,088.00p 10,090.20p 10,082.00p 10,088.00p 167
22/01/2025 10,012.00p 10,114.51p 10,094.00p 10,094.00p 79
21/01/2025 10,012.00p 10,106.00p 10,012.00p 10,106.00p 182
20/01/2025 10,014.00p 10,104.00p 10,048.40p 10,104.00p 242
17/01/2025 10,014.00p 10,042.00p 10,004.76p 10,042.00p 236

Market data

Select a section