Market data

Select a section

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

(UC13)
Sector: n/a
7,669.50p
-14.50p -0.19
Last updated: 16:36:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 7,652.00p 7,792.00p 7,642.00p 7,669.50p 0
14/08/2025 7,652.00p 7,690.00p 7,652.00p 7,684.00p 729
13/08/2025 7,671.00p 7,671.00p 7,670.50p 7,670.50p 187
12/08/2025 7,643.00p 7,663.00p 7,640.78p 7,663.00p 3,171
11/08/2025 7,687.00p 7,687.00p 7,662.59p 7,686.00p 5,768
08/08/2025 7,683.00p 7,646.50p 7,632.59p 7,646.50p 474
07/08/2025 7,683.00p 7,768.00p 7,598.50p 7,621.00p 0
06/08/2025 7,683.00p 7,683.00p 7,622.00p 7,659.00p 0
05/08/2025 7,683.00p 7,693.27p 7,634.50p 7,634.50p 140
04/08/2025 7,683.00p 7,674.00p 7,588.00p 7,660.00p 0
01/08/2025 7,683.00p 7,706.00p 7,581.00p 7,588.00p 16,494
31/07/2025 7,741.00p 7,834.50p 7,733.00p 7,782.50p 0
30/07/2025 7,741.00p 7,741.00p 7,697.80p 7,733.00p 2,354
29/07/2025 7,738.00p 7,738.00p 7,704.00p 7,704.00p 215
28/07/2025 7,680.00p 7,705.00p 7,686.50p 7,686.50p 31
25/07/2025 7,680.00p 7,693.00p 7,680.00p 7,693.00p 807
24/07/2025 7,582.00p 7,634.41p 7,631.50p 7,631.50p 666
23/07/2025 7,582.00p 7,586.00p 7,551.00p 7,555.50p 1,820
22/07/2025 7,605.00p 7,593.00p 7,520.50p 7,551.50p 0
21/07/2025 7,605.00p 7,605.00p 7,593.00p 7,593.00p 226
18/07/2025 7,582.00p 7,586.50p 7,585.00p 7,585.00p 40
17/07/2025 7,582.00p 7,594.50p 7,578.77p 7,594.50p 1,796
16/07/2025 7,541.00p 7,556.88p 7,503.50p 7,503.50p 1,053
15/07/2025 7,596.00p 7,596.00p 7,574.96p 7,584.00p 825
14/07/2025 7,479.00p 7,540.50p 7,479.00p 7,540.50p 807
11/07/2025 7,491.00p 7,503.00p 7,473.21p 7,503.00p 1,853
10/07/2025 7,433.00p 7,496.00p 7,445.18p 7,496.00p 2,417
09/07/2025 7,433.00p 7,442.00p 7,416.28p 7,442.00p 239
08/07/2025 7,436.00p 7,456.00p 7,399.50p 7,426.00p 0
07/07/2025 7,436.00p 7,458.50p 7,053.50p 7,409.00p 0
04/07/2025 7,436.00p 7,440.50p 7,355.00p 7,405.50p 0
03/07/2025 7,436.00p 7,440.50p 7,436.00p 7,440.50p 1,246
02/07/2025 7,340.00p 7,409.00p 7,336.93p 7,388.00p 2,547
01/07/2025 7,280.00p 7,329.71p 7,280.00p 7,316.50p 1,620
30/06/2025 7,209.00p 7,334.00p 7,291.50p 7,310.00p 0
27/06/2025 7,209.00p 7,314.00p 7,189.50p 7,291.50p 0
26/06/2025 7,209.00p 7,221.50p 7,209.00p 7,221.50p 125
25/06/2025 7,249.00p 7,246.98p 7,243.50p 7,243.50p 14
24/06/2025 7,249.00p 7,249.00p 7,208.00p 7,222.50p 2,986
23/06/2025 7,191.00p 7,222.00p 7,177.50p 7,177.50p 1,181
20/06/2025 7,178.00p 7,198.00p 7,176.00p 7,178.00p 2,671
19/06/2025 7,202.00p 7,202.00p 7,142.00p 7,150.50p 4,557
18/06/2025 7,222.00p 7,222.00p 7,216.00p 7,216.00p 125
17/06/2025 7,153.00p 7,241.00p 7,098.00p 7,209.00p 0
16/06/2025 7,153.00p 7,200.00p 7,139.00p 7,190.00p 0
13/06/2025 7,153.00p 7,171.92p 7,153.00p 7,159.50p 138
12/06/2025 7,199.00p 7,229.00p 7,065.00p 7,188.00p 0
11/06/2025 7,199.00p 7,312.00p 7,164.00p 7,229.00p 0
10/06/2025 7,199.00p 7,213.50p 7,199.00p 7,213.50p 932
09/06/2025 7,172.00p 7,182.00p 7,161.50p 7,161.50p 1,343
06/06/2025 7,120.00p 7,250.50p 7,066.50p 7,170.00p 0
05/06/2025 7,120.00p 7,138.96p 7,108.84p 7,138.50p 371
04/06/2025 7,070.00p 7,139.32p 7,131.50p 7,131.50p 532
03/06/2025 7,070.00p 7,131.50p 7,070.00p 7,131.50p 90
02/06/2025 7,025.00p 7,039.00p 7,009.00p 7,039.00p 743
30/05/2025 7,079.00p 7,092.34p 7,079.00p 7,083.50p 1,261
29/05/2025 7,092.00p 7,205.50p 7,069.50p 7,097.00p 0
28/05/2025 7,092.00p 7,092.00p 7,081.00p 7,091.00p 1,211
27/05/2025 6,967.00p 7,064.50p 6,945.00p 7,060.00p 0
26/05/2025 6,967.00p 7,009.31p 6,945.00p 6,945.00p 757
23/05/2025 6,967.00p 7,009.31p 6,945.00p 6,945.00p 757
22/05/2025 7,057.00p 7,057.00p 7,033.50p 7,033.50p 1,257
21/05/2025 7,129.00p 7,137.00p 7,109.00p 7,133.50p 24,153
20/05/2025 7,192.00p 7,206.99p 7,192.00p 7,194.00p 1,437
19/05/2025 7,148.00p 7,192.50p 7,148.00p 7,182.00p 6,864
16/05/2025 7,209.00p 7,223.00p 7,202.00p 7,223.00p 4,716
15/05/2025 7,135.00p 7,181.50p 7,135.00p 7,181.50p 28
14/05/2025 7,168.00p 7,161.00p 7,155.68p 7,161.00p 4
13/05/2025 7,168.00p 7,174.50p 7,125.97p 7,174.50p 6
12/05/2025 7,168.00p 7,168.00p 7,098.00p 7,102.00p 4,806
09/05/2025 6,922.00p 6,927.00p 6,879.50p 6,879.50p 4,748
08/05/2025 6,871.00p 6,907.00p 6,871.00p 6,901.00p 500
07/05/2025 6,833.00p 6,833.00p 6,793.00p 6,793.00p 873
06/05/2025 6,787.00p 6,845.74p 6,767.00p 6,807.50p 3,376
05/05/2025 6,836.00p 6,884.50p 6,831.02p 6,884.50p 3,235
02/05/2025 6,836.00p 6,884.50p 6,831.02p 6,884.50p 3,235
01/05/2025 6,823.00p 6,873.00p 6,823.00p 6,871.50p 1,237
30/04/2025 6,672.00p 6,673.50p 6,627.00p 6,673.50p 11,209
29/04/2025 6,654.00p 6,676.50p 6,654.00p 6,676.50p 3,615
28/04/2025 6,670.00p 6,704.00p 6,624.00p 6,624.00p 5,985
25/04/2025 6,699.00p 6,702.40p 6,636.00p 6,653.50p 3,168
24/04/2025 6,508.00p 6,611.50p 6,471.23p 6,611.50p 9,137
23/04/2025 6,581.00p 6,644.00p 6,561.04p 6,568.00p 2,806
22/04/2025 6,330.00p 6,359.50p 6,282.83p 6,359.50p 180
21/04/2025 6,512.00p 6,512.00p 6,439.00p 6,439.00p 1,523
18/04/2025 6,512.00p 6,512.00p 6,439.00p 6,439.00p 1,523
17/04/2025 6,512.00p 6,512.00p 6,439.00p 6,439.00p 1,523
16/04/2025 6,497.00p 6,559.00p 6,474.00p 6,550.50p 943
15/04/2025 6,633.00p 6,633.00p 6,614.50p 6,614.50p 3,193
14/04/2025 6,645.00p 6,652.74p 6,621.00p 6,621.00p 525
11/04/2025 6,563.00p 6,563.00p 6,439.00p 6,495.00p 8,962
10/04/2025 6,839.00p 6,839.00p 6,548.50p 6,548.50p 4,156
09/04/2025 6,272.00p 6,314.50p 6,272.00p 6,314.50p 810
08/04/2025 6,493.00p 6,594.00p 6,487.31p 6,527.50p 4,924
07/04/2025 6,042.00p 6,555.17p 6,040.83p 6,286.50p 39,472
04/04/2025 6,495.00p 6,524.62p 6,473.50p 6,473.50p 1,074
03/04/2025 6,769.00p 6,769.00p 6,693.00p 6,693.00p 3,699
02/04/2025 7,011.00p 7,041.00p 6,984.11p 7,041.00p 2,062
01/04/2025 7,007.00p 7,032.50p 7,001.00p 7,032.50p 9,176
31/03/2025 6,938.00p 6,941.00p 6,931.00p 6,931.00p 155
28/03/2025 7,080.00p 7,080.00p 6,970.50p 6,970.50p 847
27/03/2025 7,138.00p 7,142.00p 7,112.00p 7,112.50p 22,627
26/03/2025 7,186.00p 7,247.00p 7,166.50p 7,177.00p 0
25/03/2025 7,186.00p 7,188.00p 7,186.00p 7,188.00p 125
24/03/2025 7,199.00p 7,199.00p 7,132.52p 7,196.50p 1,920
21/03/2025 7,056.00p 7,060.50p 7,008.00p 7,060.50p 2,026
20/03/2025 7,000.00p 7,116.00p 7,008.00p 7,058.00p 0
19/03/2025 7,000.00p 7,043.50p 6,983.03p 7,043.50p 149
18/03/2025 7,000.00p 7,039.52p 6,983.00p 6,983.00p 533
17/03/2025 6,970.00p 7,053.00p 6,963.00p 7,016.50p 0
14/03/2025 6,970.00p 7,035.50p 6,892.50p 7,008.00p 0
13/03/2025 6,970.00p 6,970.00p 6,898.50p 6,898.50p 1,488
12/03/2025 6,994.00p 7,007.00p 6,978.50p 6,978.50p 2,435
11/03/2025 7,033.00p 7,035.96p 6,941.00p 6,941.00p 3,136
10/03/2025 7,104.00p 7,147.00p 7,063.00p 7,066.50p 982
07/03/2025 7,201.00p 7,177.33p 7,104.50p 7,104.50p 697
06/03/2025 7,201.00p 7,245.00p 7,201.00p 7,245.00p 727
05/03/2025 7,310.00p 7,310.00p 7,218.00p 7,218.00p 9
04/03/2025 7,554.00p 7,554.00p 7,277.00p 7,286.00p 0
03/03/2025 7,554.00p 7,639.96p 7,533.00p 7,533.00p 2,403
28/02/2025 7,766.00p 7,533.19p 7,527.50p 7,527.50p 860
27/02/2025 7,766.00p 7,626.20p 7,610.00p 7,610.00p 27
26/02/2025 7,766.00p 7,655.00p 7,541.00p 7,623.00p 0
25/02/2025 7,766.00p 7,550.05p 7,547.50p 7,547.50p 6
24/02/2025 7,766.00p 7,713.16p 7,677.00p 7,677.00p 60
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

Market data

Select a section