Market data

Select a section

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

(UB69)
Sector: n/a
11,668.00p
56.00p 0.48
Last updated: 10:29:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/09/2025 11,848.00p 11,634.00p 11,594.00p 11,612.00p 220
03/09/2025 11,848.00p 11,648.22p 11,592.00p 11,592.00p 15
02/09/2025 11,848.00p 11,702.20p 11,612.24p 11,636.00p 123
01/09/2025 11,848.00p 11,859.78p 11,777.00p 11,777.00p 220
29/08/2025 11,864.00p 11,871.34p 11,809.00p 11,809.00p 286
28/08/2025 11,864.00p 11,898.00p 11,808.20p 11,844.00p 486
27/08/2025 11,810.00p 11,840.15p 11,768.18p 11,798.00p 572
26/08/2025 11,926.00p 11,926.00p 11,830.12p 11,892.00p 621
25/08/2025 11,934.00p 12,100.00p 11,986.00p 12,100.00p 194
22/08/2025 11,934.00p 12,100.00p 11,986.00p 12,100.00p 194
21/08/2025 11,934.00p 11,975.80p 11,908.40p 11,950.00p 301
20/08/2025 11,984.00p 11,960.00p 11,910.20p 11,960.00p 133
19/08/2025 11,984.00p 12,000.00p 11,964.00p 12,000.00p 279
18/08/2025 11,884.00p 11,912.00p 11,871.31p 11,912.00p 1,052
15/08/2025 11,918.00p 11,945.60p 11,918.00p 11,919.00p 215
14/08/2025 11,884.00p 11,891.80p 11,864.20p 11,867.00p 516
13/08/2025 11,958.00p 11,958.00p 11,893.00p 11,893.00p 110
12/08/2025 11,896.00p 11,896.00p 11,824.00p 11,896.00p 24
11/08/2025 11,896.00p 11,943.84p 11,865.60p 11,883.00p 1,333
08/08/2025 12,000.00p 11,988.00p 11,956.20p 11,976.00p 131
07/08/2025 12,000.00p 12,000.00p 11,914.20p 11,925.00p 291
06/08/2025 11,896.00p 11,905.78p 11,860.00p 11,860.00p 600
05/08/2025 11,834.00p 11,852.00p 11,822.22p 11,852.00p 337
04/08/2025 11,796.00p 11,771.00p 11,741.80p 11,771.00p 55
01/08/2025 11,796.00p 11,744.56p 11,679.78p 11,696.00p 50
31/07/2025 11,866.00p 11,874.00p 11,785.00p 11,813.00p 0
30/07/2025 11,866.00p 11,878.00p 11,830.00p 11,844.00p 444
29/07/2025 12,256.00p 11,978.00p 11,889.00p 11,889.00p 41
28/07/2025 12,256.00p 12,076.16p 11,911.00p 11,911.00p 854
25/07/2025 12,256.00p 12,358.00p 12,343.96p 12,353.00p 835
24/07/2025 12,256.00p 12,344.96p 12,256.00p 12,336.00p 568
23/07/2025 12,314.00p 12,314.00p 12,225.13p 12,314.00p 377
22/07/2025 12,250.00p 12,194.00p 12,146.26p 12,194.00p 167
21/07/2025 12,250.00p 12,293.84p 12,223.84p 12,240.00p 261
18/07/2025 12,214.00p 12,233.60p 12,200.00p 12,221.00p 246
17/07/2025 12,078.00p 12,181.84p 12,116.47p 12,166.00p 292
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

Market data

Select a section