UBS (IRL) ETF UBS ETF - MSCI USA A-DIS
(UC03)
Sector: n/a
Historic Prices - up to 10 years
|
19/06/2025
|
$146.64
|
$146.74
|
$144.18
|
$144.82
|
0
|
|
18/06/2025
|
$146.64
|
$146.74
|
$146.10
|
$146.74
|
4,913
|
|
17/06/2025
|
$146.68
|
$146.95
|
$146.47
|
$146.81
|
7,160
|
|
16/06/2025
|
$146.57
|
$147.47
|
$146.57
|
$147.47
|
3,016
|
|
13/06/2025
|
$146.38
|
$146.76
|
$146.09
|
$146.76
|
4,043
|
|
12/06/2025
|
$146.46
|
$147.30
|
$146.46
|
$147.30
|
3,739
|
|
11/06/2025
|
$147.49
|
$147.76
|
$147.49
|
$147.73
|
200
|
|
10/06/2025
|
$146.79
|
$146.96
|
$146.79
|
$146.93
|
1,957
|
|
09/06/2025
|
$146.41
|
$146.49
|
$146.37
|
$146.49
|
2,619
|
|
06/06/2025
|
$146.80
|
$146.80
|
$146.36
|
$146.36
|
1,341
|
|
05/06/2025
|
$146.66
|
$146.66
|
$145.83
|
$146.48
|
1,105
|
|
04/06/2025
|
$145.78
|
$146.04
|
$145.60
|
$145.98
|
4,408
|
|
03/06/2025
|
$144.13
|
$145.47
|
$144.12
|
$145.46
|
3,819
|
|
02/06/2025
|
$143.93
|
$143.93
|
$143.31
|
$143.87
|
3,010
|
|
30/05/2025
|
$144.01
|
$144.01
|
$143.53
|
$143.97
|
2,246
|
|
29/05/2025
|
$144.84
|
$144.84
|
$144.39
|
$144.39
|
968
|
|
28/05/2025
|
$142.01
|
$144.89
|
$143.49
|
$144.01
|
0
|
|
27/05/2025
|
$142.01
|
$144.31
|
$135.77
|
$143.90
|
0
|
|
26/05/2025
|
$142.01
|
$142.01
|
$141.38
|
$141.38
|
877
|
|
23/05/2025
|
$142.01
|
$142.01
|
$141.38
|
$141.38
|
877
|
|
22/05/2025
|
$142.75
|
$142.84
|
$142.47
|
$142.46
|
2,124
|
|
21/05/2025
|
$144.04
|
$145.06
|
$143.41
|
$144.77
|
0
|
|
20/05/2025
|
$144.04
|
$145.50
|
$144.49
|
$145.05
|
0
|
|
19/05/2025
|
$144.04
|
$144.82
|
$143.94
|
$144.79
|
3,085
|
|
16/05/2025
|
$144.40
|
$144.94
|
$144.40
|
$144.95
|
775
|
|
15/05/2025
|
$143.71
|
$149.93
|
$141.65
|
$143.83
|
0
|
|
14/05/2025
|
$143.71
|
$143.94
|
$143.40
|
$143.71
|
3,933
|
|
13/05/2025
|
$140.97
|
$148.97
|
$135.29
|
$143.65
|
0
|
|
12/05/2025
|
$140.97
|
$141.54
|
$140.97
|
$141.40
|
1,971
|
|
09/05/2025
|
$138.63
|
$138.63
|
$137.89
|
$137.89
|
3,563
|
|
08/05/2025
|
$138.71
|
$138.71
|
$137.46
|
$138.32
|
4,331
|
|
07/05/2025
|
$136.82
|
$136.82
|
$136.48
|
$136.48
|
83
|
|
06/05/2025
|
$136.44
|
$137.09
|
$136.44
|
$137.09
|
1,883
|
|
05/05/2025
|
$136.91
|
$137.85
|
$136.91
|
$137.85
|
1,530
|
|
02/05/2025
|
$136.91
|
$137.96
|
$136.77
|
$137.85
|
8,179
|
|
01/05/2025
|
$136.81
|
$137.71
|
$136.79
|
$137.53
|
6,224
|
|
30/04/2025
|
$133.39
|
$134.00
|
$132.30
|
$134.01
|
747
|
|
29/04/2025
|
$134.21
|
$134.84
|
$134.14
|
$134.84
|
9,113
|
|
28/04/2025
|
$134.04
|
$134.93
|
$133.52
|
$133.55
|
4,432
|
|
25/04/2025
|
$134.12
|
$134.14
|
$133.20
|
$133.38
|
5,021
|
|
24/04/2025
|
$130.12
|
$132.38
|
$130.12
|
$132.38
|
10,179
|
|
23/04/2025
|
$132.03
|
$132.45
|
$131.43
|
$131.43
|
3,000
|
|
22/04/2025
|
$126.73
|
$128.04
|
$126.73
|
$128.04
|
83
|
|
21/04/2025
|
$129.65
|
$129.65
|
$128.42
|
$128.42
|
1,089
|
|
18/04/2025
|
$129.65
|
$129.65
|
$128.42
|
$128.42
|
1,089
|
|
17/04/2025
|
$129.65
|
$129.65
|
$128.42
|
$128.42
|
1,089
|
|
16/04/2025
|
$129.20
|
$130.38
|
$129.19
|
$130.38
|
1,532
|
|
15/04/2025
|
$131.71
|
$132.10
|
$131.63
|
$131.63
|
2,369
|
|
14/04/2025
|
$131.83
|
$132.18
|
$131.22
|
$131.22
|
3,720
|
|
11/04/2025
|
$128.53
|
$128.53
|
$127.43
|
$127.43
|
4,072
|
|
10/04/2025
|
$121.52
|
$133.07
|
$121.27
|
$127.61
|
0
|
|
09/04/2025
|
$121.52
|
$121.52
|
$121.27
|
$121.26
|
799
|
|
08/04/2025
|
$124.81
|
$127.06
|
$124.59
|
$125.22
|
15,370
|
|
07/04/2025
|
$117.41
|
$120.22
|
$117.38
|
$120.22
|
166
|
|
04/04/2025
|
$133.37
|
$131.99
|
$124.20
|
$125.82
|
0
|
|
03/04/2025
|
$133.37
|
$133.95
|
$131.99
|
$131.99
|
2,681
|
|
02/04/2025
|
$136.11
|
$137.37
|
$136.11
|
$137.37
|
851
|
|
01/04/2025
|
$133.48
|
$136.97
|
$133.52
|
$136.71
|
0
|
|
31/03/2025
|
$133.48
|
$134.68
|
$133.48
|
$134.68
|
122
|
|
28/03/2025
|
$137.80
|
$138.07
|
$135.78
|
$135.77
|
2,452
|
|
27/03/2025
|
$138.87
|
$139.30
|
$138.43
|
$138.74
|
1,152
|
|
26/03/2025
|
$140.39
|
$140.54
|
$139.22
|
$139.36
|
14,799
|
|
25/03/2025
|
$140.37
|
$140.37
|
$140.28
|
$140.28
|
2,499
|
|
24/03/2025
|
$139.25
|
$139.97
|
$139.25
|
$139.96
|
333
|
|
21/03/2025
|
$137.27
|
$137.27
|
$136.41
|
$137.03
|
1,287
|
|
20/03/2025
|
$137.34
|
$138.40
|
$137.34
|
$137.73
|
3,686
|
|
19/03/2025
|
$136.69
|
$137.53
|
$136.69
|
$137.54
|
935
|
|
18/03/2025
|
$137.29
|
$137.29
|
$136.52
|
$136.52
|
1,458
|
|
17/03/2025
|
$137.22
|
$137.22
|
$137.01
|
$137.10
|
817
|
|
14/03/2025
|
$135.12
|
$136.20
|
$135.12
|
$136.20
|
601
|
|
13/03/2025
|
$136.05
|
$136.06
|
$134.30
|
$134.30
|
7,585
|
|
12/03/2025
|
$136.36
|
$136.56
|
$134.74
|
$136.21
|
8,723
|
|
11/03/2025
|
$136.54
|
$136.54
|
$135.09
|
$135.10
|
4,976
|
|
10/03/2025
|
$138.22
|
$138.25
|
$136.97
|
$136.96
|
11,444
|
|
07/03/2025
|
$139.11
|
$140.06
|
$138.03
|
$138.04
|
11,025
|
|
06/03/2025
|
$139.94
|
$141.18
|
$139.94
|
$140.80
|
8,723
|
|
05/03/2025
|
$140.77
|
$140.77
|
$139.92
|
$140.01
|
5,407
|
|
04/03/2025
|
$141.39
|
$141.39
|
$139.43
|
$139.43
|
5,384
|
|
03/03/2025
|
$144.65
|
$145.46
|
$144.14
|
$144.32
|
7,947
|
|
28/02/2025
|
$142.68
|
$143.44
|
$142.59
|
$142.76
|
2,239
|
|
27/02/2025
|
$145.68
|
$145.76
|
$143.87
|
$144.79
|
4,534
|
|
26/02/2025
|
$145.27
|
$145.83
|
$145.27
|
$145.83
|
695
|
|
25/02/2025
|
$143.87
|
$143.87
|
$143.84
|
$143.84
|
166
|
|
24/02/2025
|
$146.61
|
$146.61
|
$145.39
|
$146.24
|
2,704
|
|
21/02/2025
|
$148.80
|
$148.80
|
$148.01
|
$148.01
|
674
|
|
20/02/2025
|
$148.89
|
$148.89
|
$148.27
|
$148.39
|
4,690
|
|
19/02/2025
|
$149.06
|
$149.21
|
$149.06
|
$149.21
|
83
|
|
18/02/2025
|
$148.98
|
$149.06
|
$148.98
|
$149.07
|
670
|
|
17/02/2025
|
$148.96
|
$149.81
|
$148.75
|
$149.28
|
0
|
|
14/02/2025
|
$148.96
|
$149.04
|
$148.96
|
$148.96
|
2,425
|
|
13/02/2025
|
$147.50
|
$148.21
|
$147.15
|
$148.21
|
20,396
|
|
12/02/2025
|
$146.71
|
$147.20
|
$146.66
|
$146.66
|
4,145
|
|
11/02/2025
|
$147.62
|
$148.19
|
$145.59
|
$147.68
|
0
|
|
10/02/2025
|
$147.62
|
$147.63
|
$147.62
|
$147.63
|
105
|
|
07/02/2025
|
$148.32
|
$148.32
|
$147.07
|
$147.07
|
1,111
|
|
06/02/2025
|
$147.93
|
$148.40
|
$147.41
|
$147.65
|
124
|
|
05/02/2025
|
$146.60
|
$149.81
|
$144.97
|
$147.65
|
0
|
|
04/02/2025
|
$146.60
|
$148.26
|
$146.60
|
$146.87
|
482
|
|
03/02/2025
|
$145.02
|
$146.87
|
$145.02
|
$146.87
|
843
|
|
31/01/2025
|
$149.17
|
$149.62
|
$149.17
|
$149.62
|
50
|
|
30/01/2025
|
$148.35
|
$148.76
|
$148.10
|
$148.10
|
189
|
|
29/01/2025
|
$148.00
|
$148.08
|
$147.79
|
$147.79
|
849
|
|
28/01/2025
|
$147.46
|
$147.62
|
$147.09
|
$147.62
|
1,006
|
|
27/01/2025
|
$146.75
|
$147.06
|
$145.74
|
$146.39
|
4,429
|
|
24/01/2025
|
$149.39
|
$149.78
|
$149.39
|
$149.68
|
158
|
|
23/01/2025
|
$149.02
|
$149.18
|
$148.53
|
$149.18
|
283
|
|
22/01/2025
|
$148.55
|
$149.02
|
$148.55
|
$149.02
|
88
|
|
21/01/2025
|
$146.92
|
$147.48
|
$146.92
|
$147.48
|
1,280
|
|
20/01/2025
|
$146.86
|
$147.38
|
$146.39
|
$147.26
|
2,056
|
|
17/01/2025
|
$145.45
|
$146.93
|
$145.45
|
$146.93
|
516
|
|
16/01/2025
|
$144.92
|
$146.12
|
$145.66
|
$144.99
|
300
|
|
15/01/2025
|
$144.92
|
$145.23
|
$144.92
|
$144.99
|
954
|
|
14/01/2025
|
$143.37
|
$143.37
|
$142.47
|
$142.47
|
132
|
|
13/01/2025
|
$141.21
|
$141.45
|
$141.19
|
$141.45
|
786
|
|
10/01/2025
|
$144.32
|
$144.32
|
$142.03
|
$142.15
|
3,471
|
|
09/01/2025
|
$144.26
|
$144.35
|
$144.17
|
$144.21
|
605
|
|
08/01/2025
|
$144.78
|
$144.78
|
$143.71
|
$144.28
|
17,128
|
|
07/01/2025
|
$146.32
|
$146.32
|
$144.83
|
$145.40
|
3,373
|
|
06/01/2025
|
$146.47
|
$147.03
|
$146.47
|
$147.04
|
75
|
|
03/01/2025
|
$145.07
|
$145.85
|
$142.59
|
$144.58
|
0
|
|
02/01/2025
|
$145.07
|
$145.07
|
$143.62
|
$144.03
|
2,057
|
|
01/01/2025
|
$144.67
|
$144.83
|
$144.67
|
$144.76
|
2,910
|
|
31/12/2024
|
$144.67
|
$144.83
|
$144.67
|
$144.76
|
2,910
|
|
30/12/2024
|
$144.45
|
$144.45
|
$143.35
|
$144.07
|
844
|
|
27/12/2024
|
$146.28
|
$146.40
|
$145.55
|
$145.71
|
1,205
|
|
26/12/2024
|
$145.49
|
$146.42
|
$144.80
|
$145.93
|
0
|
|
25/12/2024
|
$145.49
|
$146.42
|
$144.80
|
$145.93
|
0
|
|
24/12/2024
|
$145.49
|
$146.42
|
$144.80
|
$145.93
|
0
|
|
23/12/2024
|
$145.49
|
$145.49
|
$144.62
|
$144.80
|
404
|
|
20/12/2024
|
$141.94
|
$145.24
|
$141.79
|
$145.24
|
3,444
|