UBS (IRL) ETF UBS ETF - MSCI USA A-DIS
(UC03)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
19/12/2024
|
$143.65
|
$144.90
|
$143.65
|
$144.38
|
4,589
|
|
18/12/2024
|
$147.76
|
$148.09
|
$147.76
|
$148.09
|
1,603
|
|
17/12/2024
|
$148.16
|
$148.16
|
$147.59
|
$147.85
|
2,214
|
|
16/12/2024
|
$147.95
|
$148.55
|
$147.95
|
$148.46
|
13,564
|
|
13/12/2024
|
$148.51
|
$148.43
|
$147.69
|
$147.69
|
215
|
|
12/12/2024
|
$148.51
|
$148.55
|
$148.34
|
$148.55
|
1,866
|
|
11/12/2024
|
$147.57
|
$148.64
|
$147.57
|
$148.64
|
77
|
|
10/12/2024
|
$147.95
|
$148.00
|
$147.95
|
$147.95
|
5,127
|
|
09/12/2024
|
$148.16
|
$148.27
|
$148.05
|
$148.27
|
648
|
|
06/12/2024
|
$148.85
|
$150.70
|
$145.54
|
$148.90
|
0
|
|
05/12/2024
|
$148.85
|
$148.85
|
$148.84
|
$148.84
|
674
|
|
04/12/2024
|
$148.18
|
$148.47
|
$148.18
|
$148.47
|
42
|
|
03/12/2024
|
$147.58
|
$147.60
|
$147.52
|
$147.60
|
2,679
|
|
02/12/2024
|
$147.15
|
$147.57
|
$147.12
|
$147.57
|
1,444
|
|
29/11/2024
|
$146.81
|
$147.35
|
$146.81
|
$147.35
|
1,500
|
|
28/11/2024
|
$146.81
|
$146.91
|
$146.84
|
$146.90
|
2,281
|
|
27/11/2024
|
$146.81
|
$146.83
|
$146.29
|
$146.29
|
1,362
|
|
26/11/2024
|
$146.41
|
$147.31
|
$145.74
|
$146.76
|
0
|
|
25/11/2024
|
$146.41
|
$146.44
|
$146.41
|
$146.41
|
166
|
|
22/11/2024
|
$145.05
|
$145.50
|
$145.04
|
$145.03
|
1,559
|
|
21/11/2024
|
$144.10
|
$145.26
|
$143.86
|
$145.03
|
15,084
|
|
20/11/2024
|
$143.62
|
$143.62
|
$143.25
|
$143.26
|
4,359
|
|
19/11/2024
|
$143.36
|
$143.90
|
$142.59
|
$143.90
|
1,585
|
|
18/11/2024
|
$143.17
|
$143.79
|
$143.05
|
$143.79
|
13,259
|
|
15/11/2024
|
$144.10
|
$144.10
|
$143.26
|
$145.73
|
2,058
|
|
14/11/2024
|
$146.07
|
$146.07
|
$145.73
|
$145.73
|
684
|
|
13/11/2024
|
$146.30
|
$146.33
|
$146.19
|
$145.91
|
1,370
|
|
12/11/2024
|
$146.21
|
$146.21
|
$145.91
|
$145.91
|
683
|
|
11/11/2024
|
$146.52
|
$146.52
|
$146.31
|
$146.38
|
860
|
|
08/11/2024
|
$144.66
|
$145.91
|
$145.60
|
$145.91
|
3,000
|
|
07/11/2024
|
$144.66
|
$145.12
|
$144.66
|
$145.12
|
581
|
|
06/11/2024
|
$143.90
|
$143.97
|
$143.35
|
$143.52
|
335
|
|
05/11/2024
|
$139.06
|
$140.12
|
$139.06
|
$140.12
|
800
|
|
04/11/2024
|
$139.51
|
$139.51
|
$139.23
|
$139.24
|
3,518
|
|
01/11/2024
|
$139.24
|
$139.78
|
$139.23
|
$139.77
|
801
|
|
31/10/2024
|
$139.19
|
$139.32
|
$139.19
|
$139.32
|
83
|
|
30/10/2024
|
$142.02
|
$142.02
|
$141.51
|
$141.65
|
955
|
|
29/10/2024
|
$141.74
|
$141.81
|
$140.89
|
$141.65
|
0
|
|
28/10/2024
|
$141.74
|
$141.74
|
$141.59
|
$141.68
|
2,096
|
|
25/10/2024
|
$141.24
|
$142.63
|
$140.94
|
$141.88
|
0
|
|
24/10/2024
|
$141.24
|
$141.24
|
$140.75
|
$140.99
|
83
|
|
23/10/2024
|
$141.97
|
$141.98
|
$140.99
|
$140.99
|
1,648
|
|
22/10/2024
|
$141.69
|
$141.78
|
$141.69
|
$141.79
|
83
|
|
21/10/2024
|
$142.41
|
$142.90
|
$140.78
|
$141.49
|
0
|
|
18/10/2024
|
$142.41
|
$142.56
|
$141.34
|
$142.35
|
0
|
|
17/10/2024
|
$142.41
|
$142.29
|
$142.24
|
$142.29
|
1,000
|
|
16/10/2024
|
$142.41
|
$141.64
|
$141.04
|
$141.45
|
0
|
|
15/10/2024
|
$142.41
|
$142.41
|
$141.85
|
$141.85
|
115
|
|
14/10/2024
|
$141.09
|
$142.22
|
$141.09
|
$141.98
|
0
|
|
11/10/2024
|
$140.52
|
$142.24
|
$138.53
|
$141.09
|
0
|
|
10/10/2024
|
$140.52
|
$140.55
|
$140.34
|
$140.38
|
581
|
|
09/10/2024
|
$139.53
|
$140.16
|
$139.51
|
$140.16
|
154
|
|
08/10/2024
|
$138.76
|
$139.24
|
$138.76
|
$139.24
|
269
|
|
07/10/2024
|
$139.11
|
$139.15
|
$139.05
|
$139.15
|
960
|
|
04/10/2024
|
$138.87
|
$138.87
|
$138.35
|
$138.44
|
415
|
|
03/10/2024
|
$138.18
|
$138.18
|
$138.16
|
$138.15
|
1,846
|
|
02/10/2024
|
$138.21
|
$138.60
|
$137.84
|
$138.60
|
3,085
|
|
01/10/2024
|
$138.49
|
$138.49
|
$137.85
|
$138.20
|
249
|
|
30/09/2024
|
$139.56
|
$139.75
|
$138.56
|
$139.10
|
0
|
|
27/09/2024
|
$139.56
|
$139.56
|
$139.53
|
$139.53
|
121
|
|
26/09/2024
|
$139.84
|
$139.95
|
$139.11
|
$139.11
|
766
|
|
25/09/2024
|
$138.83
|
$138.96
|
$138.82
|
$138.96
|
706
|
|
24/09/2024
|
$139.06
|
$139.06
|
$138.45
|
$138.73
|
967
|
|
23/09/2024
|
$138.56
|
$139.92
|
$136.50
|
$138.70
|
0
|
|
20/09/2024
|
$138.56
|
$138.54
|
$137.56
|
$137.76
|
0
|
|
19/09/2024
|
$138.56
|
$138.62
|
$138.28
|
$138.62
|
2,362
|
|
18/09/2024
|
$136.71
|
$136.79
|
$136.53
|
$136.53
|
1,670
|
|
17/09/2024
|
$136.25
|
$138.65
|
$135.28
|
$137.12
|
0
|
|
16/09/2024
|
$136.25
|
$136.25
|
$136.06
|
$136.07
|
123
|
|
13/09/2024
|
$134.72
|
$138.05
|
$133.72
|
$134.63
|
0
|
|
12/09/2024
|
$134.72
|
$134.72
|
$134.63
|
$131.53
|
1,520
|
|
11/09/2024
|
$132.40
|
$133.03
|
$131.01
|
$132.72
|
332
|
|
10/09/2024
|
$132.10
|
$133.01
|
$131.53
|
$132.72
|
0
|
|
09/09/2024
|
$132.10
|
$132.10
|
$131.94
|
$131.94
|
126
|
|
06/09/2024
|
$132.53
|
$133.37
|
$131.25
|
$131.25
|
5,936
|
|
05/09/2024
|
$133.62
|
$133.70
|
$132.83
|
$132.83
|
996
|
|
04/09/2024
|
$133.75
|
$133.99
|
$133.75
|
$133.82
|
166
|
|
03/09/2024
|
$136.12
|
$137.24
|
$134.28
|
$134.90
|
0
|
|
02/09/2024
|
$136.12
|
$136.90
|
$135.63
|
$135.63
|
0
|
|
30/08/2024
|
$136.12
|
$136.12
|
$135.63
|
$135.63
|
50
|
|
29/08/2024
|
$135.69
|
$136.41
|
$135.66
|
$136.40
|
1,577
|
|
28/08/2024
|
$136.37
|
$136.37
|
$135.38
|
$135.38
|
487
|
|
27/08/2024
|
$135.87
|
$136.13
|
$135.52
|
$136.04
|
22,078
|
|
26/08/2024
|
$135.69
|
$136.38
|
$135.70
|
$135.70
|
10,300
|
|
23/08/2024
|
$135.69
|
$136.38
|
$135.70
|
$135.70
|
10,300
|
|
22/08/2024
|
$135.69
|
$136.38
|
$135.70
|
$135.70
|
10,300
|
|
21/08/2024
|
$135.69
|
$136.31
|
$135.69
|
$135.82
|
27,946
|
|
20/08/2024
|
$134.42
|
$136.03
|
$134.99
|
$135.30
|
0
|
|
19/08/2024
|
$134.42
|
$134.99
|
$134.42
|
$134.99
|
3,717
|
|
16/08/2024
|
$134.09
|
$134.09
|
$133.84
|
$134.04
|
2,107
|
|
15/08/2024
|
$133.31
|
$133.79
|
$132.18
|
$133.79
|
25,513
|
|
14/08/2024
|
$131.46
|
$131.93
|
$131.46
|
$131.93
|
1,196
|
|
13/08/2024
|
$129.90
|
$130.70
|
$129.90
|
$130.64
|
938
|
|
12/08/2024
|
$129.37
|
$129.38
|
$129.17
|
$129.17
|
1,133
|
|
09/08/2024
|
$129.15
|
$129.15
|
$128.34
|
$128.73
|
7,334
|
|
08/08/2024
|
$126.63
|
$128.00
|
$126.63
|
$128.01
|
31
|
|
07/08/2024
|
$127.25
|
$128.38
|
$127.21
|
$128.38
|
644
|
|
06/08/2024
|
$127.06
|
$127.37
|
$126.30
|
$127.37
|
295
|
|
05/08/2024
|
$131.03
|
$129.03
|
$123.57
|
$126.67
|
0
|
|
02/08/2024
|
$131.03
|
$131.04
|
$129.03
|
$129.03
|
9,966
|
|
01/08/2024
|
$134.90
|
$135.19
|
$133.24
|
$133.24
|
12,258
|
|
31/07/2024
|
$133.42
|
$134.47
|
$133.42
|
$134.48
|
3,107
|
|
30/07/2024
|
$133.19
|
$133.37
|
$132.14
|
$132.25
|
4,136
|
|
29/07/2024
|
$132.47
|
$132.47
|
$132.47
|
$132.47
|
297
|
|
26/07/2024
|
$134.18
|
$134.76
|
$131.89
|
$132.55
|
0
|
|
25/07/2024
|
$134.18
|
$133.68
|
$129.52
|
$132.55
|
0
|
|
24/07/2024
|
$134.18
|
$134.18
|
$132.91
|
$132.91
|
1,277
|
|
23/07/2024
|
$135.12
|
$135.77
|
$135.12
|
$135.77
|
26
|
|
22/07/2024
|
$137.30
|
$135.28
|
$134.13
|
$134.59
|
0
|
|
19/07/2024
|
$137.30
|
$135.13
|
$133.90
|
$134.05
|
0
|
|
18/07/2024
|
$137.30
|
$138.01
|
$134.94
|
$135.13
|
0
|