Market data

Select a section

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

(UB69)
Sector: n/a
9,610.00p
71.50p 0.75
Last updated: 11:07:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 9,547.00p 9,547.00p 9,498.81p 9,503.00p 3
21/11/2024 9,565.00p 9,564.08p 9,503.00p 9,503.00p 20
20/11/2024 9,565.00p 9,625.00p 9,520.00p 9,520.00p 4
19/11/2024 9,565.00p 9,578.50p 9,525.19p 9,578.50p 114
18/11/2024 9,570.00p 9,699.88p 9,620.00p 9,665.00p 187
15/11/2024 9,570.00p 9,716.81p 9,629.30p 9,654.50p 259
14/11/2024 9,570.00p 9,654.50p 9,538.18p 9,654.50p 106
13/11/2024 9,570.00p 9,614.00p 9,506.00p 9,515.00p 179
12/11/2024 9,563.00p 9,616.82p 9,547.00p 9,547.00p 134
11/11/2024 9,732.00p 9,755.60p 9,717.50p 9,717.50p 50
08/11/2024 9,732.00p 9,738.14p 9,674.62p 9,681.00p 93
07/11/2024 9,732.00p 9,742.00p 9,720.00p 9,737.50p 384
06/11/2024 9,772.00p 9,750.82p 9,594.50p 9,594.50p 12
05/11/2024 9,772.00p 9,772.00p 9,744.35p 9,768.00p 245
04/11/2024 9,799.00p 9,835.82p 9,761.00p 9,761.00p 21
01/11/2024 9,799.00p 9,799.00p 9,745.10p 9,799.00p 184
31/10/2024 9,805.00p 9,768.00p 9,733.79p 9,768.00p 48
30/10/2024 9,805.00p 9,805.00p 9,762.00p 9,762.00p 6
29/10/2024 9,917.00p 9,944.80p 9,825.10p 9,827.50p 229
28/10/2024 9,845.00p 9,921.00p 9,861.90p 9,921.00p 104
25/10/2024 9,845.00p 9,864.53p 9,845.00p 9,850.00p 283
24/10/2024 9,960.00p 9,977.00p 9,855.50p 9,825.50p 186
23/10/2024 9,960.00p 9,859.79p 9,817.20p 9,825.50p 35
22/10/2024 9,960.00p 9,875.50p 9,804.00p 9,875.50p 125
21/10/2024 9,960.00p 9,920.58p 9,878.50p 9,878.50p 53
18/10/2024 9,960.00p 9,964.10p 9,939.20p 9,962.50p 12
17/10/2024 9,960.00p 9,969.44p 9,914.00p 9,914.00p 271
16/10/2024 9,952.00p 9,941.50p 9,932.79p 9,941.50p 4
15/10/2024 9,952.00p 9,914.50p 9,887.94p 9,914.50p 46
14/10/2024 9,952.00p 9,936.00p 9,904.04p 9,936.00p 324
11/10/2024 9,947.00p 9,952.00p 9,917.21p 9,952.00p 56
10/10/2024 9,899.00p 9,922.00p 9,895.21p 9,922.00p 24
09/10/2024 9,899.00p 9,962.50p 9,932.20p 9,962.50p 2
08/10/2024 9,899.00p 9,916.10p 9,898.50p 9,898.50p 5
07/10/2024 9,899.00p 9,972.50p 9,958.15p 9,972.50p 62
04/10/2024 9,899.00p 9,975.50p 9,917.16p 9,975.50p 86
03/10/2024 9,899.00p 9,904.70p 9,877.50p 9,877.50p 125
02/10/2024 9,990.00p 9,906.20p 9,868.21p 9,870.00p 41
01/10/2024 9,990.00p 10,003.78p 9,913.50p 9,915.00p 262
30/09/2024 10,020.00p 10,045.82p 9,968.50p 9,968.50p 71
27/09/2024 10,020.00p 10,107.00p 10,060.20p 10,107.00p 106
26/09/2024 10,020.00p 10,032.35p 10,002.64p 10,023.00p 155
25/09/2024 9,865.00p 9,895.28p 9,861.80p 9,865.50p 4
24/09/2024 9,865.00p 9,850.20p 9,846.00p 9,846.00p 1
23/09/2024 9,865.00p 9,905.39p 9,812.50p 9,812.50p 298
20/09/2024 10,034.00p 10,014.00p 9,885.50p 9,885.50p 116
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

Market data

Select a section