Market data

Select a section

UBS (IRL) ETF UBS ETF-S&P 500(USD)A-Dis

(UC13)
Sector: n/a
7,761.00p
-23.00p -0.30
Last updated: 16:37:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 7,766.00p 7,797.72p 7,761.00p 7,761.00p 1,737
20/02/2025 7,839.00p 7,841.61p 7,772.27p 7,784.00p 1,950
19/02/2025 7,820.00p 7,867.50p 7,762.00p 7,857.50p 0
18/02/2025 7,820.00p 7,843.00p 7,819.50p 7,819.50p 37
17/02/2025 7,821.00p 7,848.50p 7,820.50p 7,833.00p 0
14/02/2025 7,821.00p 7,836.00p 7,820.50p 7,820.50p 2
13/02/2025 7,821.00p 7,823.50p 7,821.00p 7,823.50p 125
12/02/2025 7,850.00p 7,850.00p 7,824.00p 7,824.00p 2,194
11/02/2025 7,856.00p 7,869.50p 7,853.98p 7,869.50p 9
10/02/2025 7,856.00p 7,896.00p 7,854.00p 7,885.50p 419
07/02/2025 7,856.00p 7,856.00p 7,848.00p 7,848.00p 125
06/02/2025 7,871.00p 7,886.00p 7,845.19p 7,804.00p 3,264
05/02/2025 7,831.00p 7,804.00p 7,787.99p 7,804.00p 1,284
04/02/2025 7,831.00p 7,833.50p 7,797.30p 7,822.50p 1,003
03/02/2025 7,951.00p 7,833.81p 7,822.50p 7,822.50p 824
31/01/2025 7,951.00p 7,962.00p 7,951.00p 7,962.00p 137
30/01/2025 7,895.00p 7,899.94p 7,863.00p 7,863.00p 231
29/01/2025 7,851.00p 7,916.07p 7,877.00p 7,877.00p 452
28/01/2025 7,851.00p 7,859.00p 7,851.00p 7,859.00p 2
27/01/2025 7,822.00p 7,822.00p 7,715.00p 7,765.50p 6,477
24/01/2025 7,974.00p 7,992.40p 7,934.50p 7,934.50p 260
23/01/2025 7,994.00p 8,004.00p 7,994.00p 8,004.00p 2,492
22/01/2025 7,974.00p 8,011.00p 7,974.00p 8,011.00p 115
21/01/2025 7,938.00p 7,938.00p 7,924.00p 7,924.00p 7
20/01/2025 7,968.00p 7,968.00p 7,929.00p 7,929.00p 5,035
17/01/2025 7,890.00p 7,986.00p 7,900.50p 7,981.00p 0
16/01/2025 7,890.00p 7,890.00p 7,884.00p 7,849.50p 125
15/01/2025 7,771.00p 7,849.50p 7,770.00p 7,849.50p 779
14/01/2025 7,779.00p 7,790.00p 7,742.00p 7,742.00p 1,454
13/01/2025 7,736.00p 7,736.00p 7,706.00p 7,714.50p 2,806
10/01/2025 7,780.00p 7,776.00p 7,726.00p 7,726.00p 5
09/01/2025 7,780.00p 7,790.00p 7,766.00p 7,777.50p 5,412
08/01/2025 7,735.00p 7,741.00p 7,721.00p 7,741.00p 7,871
07/01/2025 7,748.00p 7,717.50p 7,714.72p 7,717.50p 64
06/01/2025 7,748.00p 7,779.50p 7,735.76p 7,779.50p 188
03/01/2025 7,683.00p 7,719.50p 7,683.00p 7,719.50p 34
02/01/2025 7,708.00p 7,741.38p 7,708.00p 7,719.50p 425
01/01/2025 7,605.00p 7,663.00p 7,604.50p 7,652.00p 0
31/12/2024 7,605.00p 7,663.00p 7,604.50p 7,652.00p 0
30/12/2024 7,605.00p 7,637.00p 7,605.00p 7,637.00p 1,378
27/12/2024 7,653.00p 7,673.06p 7,673.00p 7,673.00p 21
26/12/2024 7,653.00p 7,732.50p 7,670.50p 7,715.00p 0
25/12/2024 7,653.00p 7,732.50p 7,670.50p 7,715.00p 0
24/12/2024 7,653.00p 7,732.50p 7,670.50p 7,715.00p 0
23/12/2024 7,653.00p 7,670.50p 7,643.00p 7,670.50p 7,843
20/12/2024 7,545.00p 7,656.50p 7,586.33p 7,656.50p 13
19/12/2024 7,545.00p 7,626.00p 7,545.00p 7,622.50p 5,229
18/12/2024 7,728.00p 7,728.00p 7,702.00p 7,726.50p 2,294
17/12/2024 7,756.00p 7,727.92p 7,705.50p 7,705.50p 26
16/12/2024 7,756.00p 7,756.00p 7,747.00p 7,747.00p 31
13/12/2024 7,680.00p 7,767.92p 7,749.00p 7,749.00p 7
12/12/2024 7,680.00p 7,769.50p 7,659.00p 7,741.50p 0
11/12/2024 7,680.00p 7,719.50p 7,675.88p 7,719.50p 3
10/12/2024 7,680.00p 7,692.16p 7,680.00p 7,685.00p 4,082
09/12/2024 7,662.00p 7,711.73p 7,662.00p 7,675.00p 1,111
06/12/2024 7,657.00p 7,727.00p 7,697.00p 7,727.00p 2
05/12/2024 7,657.00p 7,743.50p 7,673.50p 7,718.00p 0
04/12/2024 7,657.00p 7,725.50p 7,723.63p 7,725.50p 150
03/12/2024 7,657.00p 7,765.00p 7,637.00p 7,721.00p 0
02/12/2024 7,657.00p 7,727.00p 7,673.41p 7,727.00p 25
29/11/2024 7,657.00p 7,678.50p 7,655.00p 7,678.50p 9,043
28/11/2024 7,703.00p 7,678.13p 7,672.00p 7,672.00p 305
27/11/2024 7,703.00p 7,740.00p 7,635.50p 7,652.50p 0
26/11/2024 7,703.00p 7,740.00p 7,699.65p 7,740.00p 702
25/11/2024 7,703.00p 7,713.00p 7,703.00p 7,619.00p 1,588
22/11/2024 7,640.00p 7,698.00p 7,640.00p 7,619.00p 807
21/11/2024 7,525.00p 7,619.00p 7,547.31p 7,619.00p 253
20/11/2024 7,525.00p 7,557.38p 7,511.00p 7,511.00p 66
19/11/2024 7,525.00p 7,542.50p 7,438.00p 7,526.50p 0
18/11/2024 7,525.00p 7,541.00p 7,504.00p 7,541.00p 53,479
15/11/2024 7,422.00p 7,604.00p 7,511.00p 7,604.00p 0
14/11/2024 7,422.00p 7,666.91p 7,604.00p 7,604.00p 4
13/11/2024 7,422.00p 7,618.00p 7,579.53p 7,618.00p 28
12/11/2024 7,422.00p 7,593.54p 7,543.11p 7,590.00p 18
11/11/2024 7,422.00p 7,556.09p 7,540.50p 7,540.50p 54
08/11/2024 7,422.00p 7,497.50p 7,448.00p 7,497.50p 17
07/11/2024 7,422.00p 7,444.93p 7,422.00p 7,423.50p 126
06/11/2024 7,436.00p 7,436.00p 7,383.93p 7,398.50p 5,951
05/11/2024 7,165.00p 7,158.50p 7,116.49p 7,158.50p 752
04/11/2024 7,165.00p 7,221.00p 7,095.00p 7,143.50p 0
01/11/2024 7,165.00p 7,175.00p 7,165.00p 7,175.00p 2,814
31/10/2024 7,188.00p 7,196.50p 7,188.00p 7,196.50p 4
30/10/2024 7,230.00p 7,303.00p 7,189.50p 7,258.00p 0
29/10/2024 7,230.00p 7,246.50p 7,238.63p 7,246.50p 204
28/10/2024 7,230.00p 7,286.50p 7,243.00p 7,257.50p 0
25/10/2024 7,230.00p 7,342.50p 7,192.00p 7,270.50p 0
24/10/2024 7,230.00p 7,282.00p 7,170.00p 7,249.00p 0
23/10/2024 7,230.00p 7,316.50p 7,198.00p 7,249.00p 0
22/10/2024 7,230.00p 7,280.50p 7,246.50p 7,267.50p 0
21/10/2024 7,230.00p 7,264.19p 7,247.00p 7,247.00p 1,646
18/10/2024 7,230.00p 7,276.50p 7,228.50p 7,261.00p 0
17/10/2024 7,230.00p 7,345.00p 7,206.50p 7,276.50p 0
16/10/2024 7,230.00p 7,240.00p 7,201.50p 7,235.50p 0
15/10/2024 7,230.00p 7,230.00p 7,209.00p 7,209.00p 52
14/10/2024 7,203.00p 7,237.50p 7,203.00p 7,237.50p 1,702
11/10/2024 7,099.00p 7,202.50p 7,106.50p 7,177.50p 0
10/10/2024 7,099.00p 7,158.50p 7,148.00p 7,158.50p 5
09/10/2024 7,099.00p 7,130.00p 7,099.00p 7,130.00p 81
08/10/2024 7,028.00p 7,102.00p 7,013.00p 7,083.00p 0
07/10/2024 7,028.00p 7,088.00p 7,053.00p 7,080.50p 0
04/10/2024 7,028.00p 7,039.00p 6,994.00p 7,039.00p 131
03/10/2024 6,921.00p 7,076.50p 6,937.50p 7,017.50p 0
02/10/2024 6,921.00p 6,958.00p 6,921.00p 6,958.00p 2,241
01/10/2024 6,927.00p 7,012.00p 6,895.50p 6,934.50p 0
30/09/2024 6,927.00p 6,913.94p 6,906.06p 6,912.00p 2
27/09/2024 6,927.00p 6,934.50p 6,930.61p 6,934.50p 409
26/09/2024 6,927.00p 6,977.67p 6,906.50p 6,906.50p 42
25/09/2024 6,927.00p 6,976.50p 6,888.50p 6,927.50p 0
24/09/2024 6,927.00p 6,965.00p 6,843.50p 6,902.50p 0
23/09/2024 6,927.00p 6,965.00p 6,855.50p 6,915.50p 0
20/09/2024 6,927.00p 6,953.00p 6,901.50p 6,911.50p 0
19/09/2024 6,927.00p 6,953.00p 6,927.00p 6,953.00p 2
18/09/2024 6,894.00p 6,897.00p 6,885.50p 6,885.50p 2
17/09/2024 6,894.00p 6,935.50p 6,914.45p 6,935.50p 318
16/09/2024 6,894.00p 6,906.00p 6,852.50p 6,864.00p 0
13/09/2024 6,894.00p 6,970.50p 6,822.00p 6,860.50p 0
12/09/2024 6,894.00p 6,894.00p 6,860.50p 6,860.50p 30
11/09/2024 6,761.00p 6,785.00p 6,729.00p 6,729.00p 2,179
10/09/2024 6,757.00p 6,773.00p 6,753.00p 6,773.00p 5
09/09/2024 6,757.00p 6,731.69p 6,727.00p 6,727.00p 298
06/09/2024 6,757.00p 6,757.00p 6,652.50p 6,652.50p 699
05/09/2024 6,790.00p 6,839.50p 6,684.50p 6,731.00p 0
04/09/2024 6,790.00p 6,790.00p 6,771.11p 6,785.00p 647
03/09/2024 6,822.00p 6,948.50p 6,810.50p 6,865.50p 0
02/09/2024 6,822.00p 6,929.50p 6,926.32p 6,875.50p 466
30/08/2024 6,822.00p 6,961.00p 6,796.00p 6,875.50p 0
29/08/2024 6,822.00p 6,904.50p 6,820.40p 6,904.50p 708
28/08/2024 6,863.00p 6,865.00p 6,833.00p 6,833.00p 3
27/08/2024 6,942.00p 6,864.00p 6,850.00p 6,850.00p 10
26/08/2024 6,942.00p 6,932.94p 6,905.50p 6,905.50p 7
23/08/2024 6,942.00p 6,932.94p 6,905.50p 6,905.50p 7
22/08/2024 6,942.00p 6,932.94p 6,905.50p 6,905.50p 7

Market data

Select a section