Market data

Select a section

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

(UB69)
Sector: n/a
10,037.00p
140.50p 1.42
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 10,034.00p 10,044.00p 10,006.00p 10,037.00p 279
18/09/2024 9,900.00p 9,936.00p 9,878.20p 9,896.50p 73
17/09/2024 9,918.00p 9,919.81p 9,852.79p 9,913.50p 49
16/09/2024 9,794.00p 9,857.80p 9,806.00p 9,806.00p 25
13/09/2024 9,794.00p 9,865.20p 9,857.50p 9,748.50p 21
12/09/2024 9,794.00p 9,838.94p 9,716.21p 9,720.00p 615
11/09/2024 9,789.00p 9,779.19p 9,720.00p 9,720.00p 78
10/09/2024 9,789.00p 9,803.78p 9,729.00p 9,729.00p 15
09/09/2024 9,789.00p 9,776.22p 9,761.00p 9,761.00p 7
06/09/2024 9,789.00p 9,789.00p 9,709.00p 9,709.00p 153
05/09/2024 9,828.00p 9,919.53p 9,847.20p 9,863.00p 4,792
04/09/2024 9,828.00p 9,842.50p 9,814.72p 9,842.50p 44
03/09/2024 10,056.00p 10,056.00p 9,899.50p 9,899.50p 748
02/09/2024 10,064.00p 10,064.00p 10,018.47p 10,078.00p 968
30/08/2024 10,104.00p 10,104.00p 10,032.20p 10,078.00p 5,850
29/08/2024 10,006.00p 10,025.87p 9,972.63p 10,006.00p 1,492
28/08/2024 9,988.00p 9,988.00p 9,958.28p 9,985.00p 511
27/08/2024 10,016.00p 10,050.00p 9,981.00p 9,985.00p 121
26/08/2024 10,014.00p 10,025.78p 9,969.70p 9,978.50p 525
23/08/2024 10,014.00p 10,025.78p 9,969.70p 9,978.50p 525
22/08/2024 10,014.00p 10,025.78p 9,969.70p 9,978.50p 525
21/08/2024 10,014.00p 10,026.00p 10,001.09p 10,018.00p 284
20/08/2024 9,985.00p 10,061.00p 9,858.00p 9,960.50p 0
19/08/2024 9,985.00p 10,034.00p 9,982.45p 10,034.00p 86
16/08/2024 9,985.00p 9,976.00p 9,933.20p 9,976.00p 2
15/08/2024 9,985.00p 9,995.00p 9,893.00p 9,995.00p 182
14/08/2024 9,936.00p 9,936.00p 9,914.00p 9,914.00p 207
13/08/2024 9,815.00p 9,841.38p 9,782.78p 9,841.00p 59
12/08/2024 9,815.00p 9,874.18p 9,815.00p 9,828.50p 208
09/08/2024 9,838.00p 9,882.53p 9,806.05p 9,819.00p 1,123
08/08/2024 9,937.00p 9,805.00p 9,770.20p 9,805.00p 134
07/08/2024 9,937.00p 9,889.41p 9,785.00p 9,864.00p 66
06/08/2024 9,937.00p 9,937.00p 9,873.44p 9,937.00p 277
05/08/2024 10,368.00p 9,878.45p 9,741.20p 9,875.00p 158
02/08/2024 10,368.00p 10,120.68p 10,063.00p 10,063.00p 14
01/08/2024 10,368.00p 10,348.24p 10,222.00p 10,222.00p 294
31/07/2024 10,368.00p 10,479.78p 10,407.00p 10,407.00p 9
30/07/2024 10,368.00p 10,410.94p 10,381.00p 10,381.00p 52
29/07/2024 10,368.00p 10,395.00p 10,320.00p 10,320.00p 35
26/07/2024 10,368.00p 10,395.00p 10,341.40p 10,297.00p 659
25/07/2024 10,374.00p 10,297.00p 10,221.57p 10,297.00p 69
24/07/2024 10,374.00p 10,395.20p 10,367.00p 10,367.00p 316
23/07/2024 10,524.00p 10,479.40p 10,415.24p 10,431.00p 115
22/07/2024 10,524.00p 10,538.00p 10,506.14p 10,518.00p 163
19/07/2024 10,492.00p 10,508.00p 10,388.00p 10,394.00p 0
18/07/2024 10,492.00p 10,547.40p 10,481.80p 10,508.00p 27
17/07/2024 10,492.00p 10,492.00p 10,420.00p 10,467.00p 173
16/07/2024 10,474.00p 10,465.13p 10,404.37p 10,464.00p 52
15/07/2024 10,474.00p 10,524.10p 10,472.00p 10,495.00p 537
12/07/2024 10,426.00p 10,559.00p 10,488.89p 10,559.00p 53
11/07/2024 10,426.00p 10,519.00p 10,426.00p 10,519.00p 134
10/07/2024 10,396.00p 10,437.76p 10,396.00p 10,408.00p 256
09/07/2024 10,450.00p 10,475.78p 10,338.20p 10,353.00p 90
08/07/2024 10,516.00p 10,530.00p 10,484.00p 10,490.00p 459
05/07/2024 10,576.00p 10,576.00p 10,473.80p 10,501.00p 181
04/07/2024 10,464.00p 10,491.00p 10,454.20p 10,491.00p 39
03/07/2024 10,418.00p 10,431.78p 10,396.20p 10,422.00p 250
02/07/2024 10,262.00p 10,368.00p 10,258.62p 10,311.00p 1,364
01/07/2024 10,354.00p 10,401.78p 10,354.00p 10,354.00p 164
28/06/2024 10,346.00p 10,269.21p 10,234.54p 10,238.00p 642
27/06/2024 10,346.00p 10,289.78p 10,266.96p 10,270.00p 140
26/06/2024 10,346.00p 10,283.80p 10,203.49p 10,264.00p 83
25/06/2024 10,346.00p 10,373.69p 10,338.20p 10,363.00p 611
24/06/2024 10,404.00p 10,483.82p 10,426.00p 10,473.00p 10
21/06/2024 10,404.00p 10,482.00p 10,300.78p 10,358.00p 90
20/06/2024 10,404.00p 10,452.00p 10,344.00p 10,452.00p 349
19/06/2024 10,330.00p 10,349.80p 10,296.18p 10,302.00p 172
18/06/2024 10,330.00p 10,376.00p 10,323.94p 10,376.00p 4,391
17/06/2024 10,282.00p 10,292.81p 10,198.00p 10,284.00p 347
14/06/2024 10,458.00p 10,225.38p 10,214.00p 10,214.00p 25
13/06/2024 10,458.00p 10,587.09p 10,443.00p 10,443.00p 178
12/06/2024 10,576.00p 10,707.00p 10,540.20p 10,707.00p 6,309
11/06/2024 10,776.00p 10,776.00p 10,565.00p 10,565.00p 329
10/06/2024 10,728.00p 10,762.07p 10,715.65p 10,739.00p 223
07/06/2024 10,940.00p 10,940.00p 10,833.37p 10,845.00p 654
06/06/2024 10,868.00p 10,959.76p 10,941.26p 10,942.00p 42
05/06/2024 10,868.00p 10,912.00p 10,868.00p 10,912.00p 74
04/06/2024 10,892.00p 10,896.22p 10,869.00p 10,869.00p 566
03/06/2024 10,978.00p 10,994.00p 10,955.00p 10,955.00p 893
31/05/2024 10,866.00p 10,952.00p 10,862.90p 10,952.00p 8,461
30/05/2024 10,866.00p 10,892.00p 10,856.00p 10,876.00p 123
29/05/2024 10,886.00p 10,901.99p 10,763.00p 10,763.00p 765
28/05/2024 11,046.00p 11,065.84p 10,950.00p 10,953.00p 19,362
27/05/2024 10,880.00p 10,939.00p 10,859.82p 10,936.00p 13,377
24/05/2024 10,880.00p 10,939.00p 10,859.82p 10,936.00p 13,377
23/05/2024 10,982.00p 10,998.00p 10,933.05p 10,937.00p 5,890
22/05/2024 10,956.00p 10,936.00p 10,930.36p 10,936.00p 213
21/05/2024 10,956.00p 10,977.82p 10,952.00p 10,952.00p 225
20/05/2024 11,018.00p 11,063.76p 11,034.00p 11,034.00p 18
17/05/2024 11,018.00p 11,022.00p 11,004.18p 11,011.00p 512
16/05/2024 11,056.00p 11,085.00p 11,039.00p 11,059.00p 0
15/05/2024 11,056.00p 11,056.00p 11,042.00p 11,042.00p 36
14/05/2024 10,964.00p 11,006.00p 10,960.00p 11,006.00p 1,890
13/05/2024 10,868.00p 10,891.00p 10,850.00p 10,881.00p 0
10/05/2024 10,868.00p 10,876.00p 10,864.00p 10,864.00p 93
09/05/2024 10,804.00p 10,844.00p 10,804.00p 10,844.00p 131
08/05/2024 10,578.00p 10,843.00p 10,761.00p 10,805.00p 0
07/05/2024 10,578.00p 10,808.00p 10,604.00p 10,794.00p 0
06/05/2024 10,578.00p 10,604.00p 10,578.00p 10,604.00p 162
03/05/2024 10,578.00p 10,604.00p 10,578.00p 10,604.00p 162
02/05/2024 10,518.00p 10,540.00p 10,518.00p 10,540.00p 835
01/05/2024 10,438.00p 10,438.00p 10,438.00p 10,438.00p 90
30/04/2024 10,516.00p 10,553.00p 10,476.00p 10,486.00p 0
29/04/2024 10,516.00p 10,516.00p 10,516.00p 10,516.00p 108
26/04/2024 10,432.00p 10,492.00p 10,480.00p 10,480.00p 9
25/04/2024 10,432.00p 10,433.94p 10,370.00p 10,370.00p 44
24/04/2024 10,498.00p 10,500.11p 10,482.00p 10,482.00p 88
23/04/2024 10,362.00p 10,540.00p 10,404.00p 10,520.00p 0
22/04/2024 10,362.00p 10,492.00p 10,347.00p 10,450.00p 0
19/04/2024 10,362.00p 10,402.00p 10,234.00p 10,347.00p 0
18/04/2024 10,362.00p 10,362.00p 10,332.00p 10,332.00p 2
17/04/2024 10,246.00p 10,282.00p 10,246.00p 10,282.00p 200
16/04/2024 10,438.00p 10,252.22p 10,243.00p 10,243.00p 20
15/04/2024 10,438.00p 10,380.38p 10,377.00p 10,377.00p 12
12/04/2024 10,438.00p 10,546.00p 10,407.00p 10,417.00p 0
11/04/2024 10,438.00p 10,473.57p 10,438.00p 10,455.00p 52
10/04/2024 10,534.00p 10,587.89p 10,512.00p 10,512.00p 188
09/04/2024 10,534.00p 10,619.00p 10,468.00p 10,533.00p 0
08/04/2024 10,534.00p 10,619.00p 10,549.14p 10,619.00p 102
05/04/2024 10,534.00p 10,505.00p 10,456.43p 10,505.00p 217
04/04/2024 10,534.00p 10,612.00p 10,531.00p 10,609.00p 0
03/04/2024 10,534.00p 10,542.00p 10,417.23p 10,542.00p 53
02/04/2024 10,534.00p 10,534.00p 10,452.00p 10,452.00p 224
01/04/2024 10,456.00p 10,520.00p 10,498.43p 10,520.00p 71
29/03/2024 10,456.00p 10,520.00p 10,498.43p 10,520.00p 71
28/03/2024 10,456.00p 10,520.00p 10,498.43p 10,520.00p 71
27/03/2024 10,456.00p 10,526.00p 10,457.00p 10,518.00p 0
26/03/2024 10,456.00p 10,472.00p 10,456.00p 10,472.00p 1
25/03/2024 10,336.00p 10,472.00p 10,331.00p 10,392.00p 0
22/03/2024 10,336.00p 10,422.00p 10,346.00p 10,374.00p 0
21/03/2024 10,336.00p 10,376.00p 10,336.00p 10,376.00p 66
20/03/2024 10,200.00p 10,230.00p 10,172.00p 10,229.00p 0

Market data

Select a section