Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI World Socially ResponsibleA

(UC44)
Sector: n/a
13,700.50p
44.50p 0.33
Last updated: 11:22:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 13,549.00p 13,656.00p 13,515.91p 13,496.00p 6,603
21/11/2024 13,398.00p 13,496.00p 13,287.00p 13,496.00p 7,451
20/11/2024 13,330.00p 13,348.00p 13,240.67p 13,257.00p 14,701
19/11/2024 13,294.00p 13,294.00p 13,213.15p 13,287.00p 4,734
18/11/2024 13,320.00p 13,344.00p 13,289.00p 13,344.00p 8,224
15/11/2024 13,310.00p 13,331.09p 13,271.00p 13,428.00p 2,731
14/11/2024 13,499.00p 13,518.76p 13,421.00p 13,428.00p 1,224
13/11/2024 13,391.00p 13,447.00p 13,358.04p 13,441.50p 2,014
12/11/2024 13,440.00p 13,445.00p 13,365.00p 13,422.00p 4,345
11/11/2024 13,343.00p 13,427.86p 13,336.00p 13,422.00p 7,210
08/11/2024 13,177.00p 13,231.00p 13,116.00p 13,231.00p 3,013
07/11/2024 13,117.00p 13,117.00p 13,077.00p 13,106.00p 2,770
06/11/2024 13,133.00p 13,178.34p 13,022.00p 13,022.00p 3,066
05/11/2024 12,647.00p 12,714.00p 12,632.72p 12,713.50p 3,940
04/11/2024 12,677.00p 12,683.72p 12,611.00p 12,692.50p 13,401
01/11/2024 12,673.00p 12,701.00p 12,649.00p 12,697.00p 854
31/10/2024 12,673.00p 12,697.00p 12,643.00p 12,697.00p 965
30/10/2024 12,779.00p 12,793.00p 12,760.00p 12,775.50p 1,193
29/10/2024 12,838.00p 12,862.35p 12,786.00p 12,795.50p 4,262
28/10/2024 12,845.00p 12,876.66p 12,840.00p 12,840.00p 754
25/10/2024 12,832.00p 12,901.00p 12,809.46p 12,856.00p 5,363
24/10/2024 12,814.00p 12,836.00p 12,775.50p 12,734.00p 992
23/10/2024 12,797.00p 12,804.00p 12,729.00p 12,734.00p 6,257
22/10/2024 12,831.00p 12,834.00p 12,780.00p 12,789.00p 6,442
21/10/2024 12,885.00p 12,895.00p 12,817.00p 12,817.00p 2,133
18/10/2024 12,844.00p 12,879.00p 12,830.00p 12,914.50p 2,120
17/10/2024 12,930.00p 12,980.00p 12,908.00p 12,914.50p 1,206
16/10/2024 12,861.00p 12,893.00p 12,834.36p 12,877.00p 1,157
15/10/2024 12,997.00p 12,997.00p 12,860.00p 12,860.00p 2,631
14/10/2024 12,929.00p 12,958.86p 12,874.00p 12,950.50p 1,606
11/10/2024 12,798.00p 12,874.00p 12,769.00p 12,866.50p 3,647
10/10/2024 12,857.00p 12,857.00p 12,807.65p 12,850.00p 2,045
09/10/2024 12,774.00p 12,847.00p 12,770.00p 12,847.00p 1,478
08/10/2024 12,669.00p 12,767.00p 12,669.00p 12,745.00p 1,087
07/10/2024 12,752.00p 12,771.00p 12,706.00p 12,745.00p 1,983
04/10/2024 12,651.00p 12,818.00p 12,634.00p 12,700.50p 5,133
03/10/2024 12,690.00p 12,720.34p 12,644.00p 12,681.00p 2,050
02/10/2024 12,570.00p 12,604.00p 12,527.09p 12,604.00p 3,945
01/10/2024 12,637.00p 12,694.53p 12,528.85p 12,573.00p 2,007
30/09/2024 12,640.00p 12,640.00p 12,561.00p 12,561.00p 1,188
27/09/2024 12,637.00p 12,652.00p 12,623.53p 12,652.00p 796
26/09/2024 12,693.00p 12,703.00p 12,595.50p 12,595.50p 1,750
25/09/2024 12,492.00p 12,577.50p 12,485.80p 12,577.50p 899
24/09/2024 12,482.00p 12,561.74p 12,482.00p 12,529.50p 528
23/09/2024 12,539.00p 12,544.00p 12,506.00p 12,506.00p 3,290
20/09/2024 12,623.00p 12,623.00p 12,484.00p 12,503.00p 1,850
19/09/2024 12,568.00p 12,635.50p 12,559.00p 12,635.50p 485
18/09/2024 12,540.00p 12,551.00p 12,448.85p 12,466.50p 1,241
17/09/2024 12,532.00p 12,614.00p 12,532.00p 12,605.50p 1,160
16/09/2024 12,516.00p 12,538.70p 12,486.09p 12,502.00p 984
13/09/2024 12,523.00p 12,532.10p 12,460.99p 12,449.00p 2,885
12/09/2024 12,490.00p 12,520.00p 12,448.00p 12,449.00p 2,246
11/09/2024 12,293.00p 12,293.00p 12,220.00p 12,242.00p 1,173
10/09/2024 12,190.00p 12,264.92p 12,190.00p 12,258.00p 2,439
09/09/2024 12,135.00p 12,214.00p 12,135.00p 12,214.00p 2,740
06/09/2024 12,158.00p 12,219.53p 12,050.00p 12,050.00p 3,043
05/09/2024 12,264.00p 12,266.15p 12,178.50p 12,178.50p 226
04/09/2024 12,247.00p 12,304.09p 12,242.00p 12,278.50p 1,597
03/09/2024 12,496.00p 12,571.81p 12,430.91p 12,446.00p 1,328
02/09/2024 12,500.00p 12,531.00p 12,495.47p 12,455.00p 999
30/08/2024 12,464.00p 12,510.00p 12,432.00p 12,455.00p 2,020
29/08/2024 12,446.00p 12,496.82p 12,363.09p 12,491.00p 3,265
28/08/2024 12,408.00p 12,432.21p 12,364.00p 12,376.00p 772
27/08/2024 12,412.00p 12,436.39p 12,338.00p 12,373.00p 387
26/08/2024 12,532.00p 12,553.00p 12,479.50p 12,479.50p 1,231
23/08/2024 12,532.00p 12,553.00p 12,479.50p 12,479.50p 1,231
22/08/2024 12,532.00p 12,553.00p 12,479.50p 12,479.50p 1,231
21/08/2024 12,537.00p 12,543.00p 12,512.00p 12,512.00p 4,523
20/08/2024 12,553.00p 12,573.57p 12,493.50p 12,506.50p 1,357
19/08/2024 12,445.00p 12,506.50p 12,431.00p 12,506.50p 2,611
16/08/2024 12,518.00p 12,531.87p 12,428.00p 12,464.00p 8,899
15/08/2024 12,312.00p 12,473.29p 12,299.00p 12,473.00p 1,093
14/08/2024 12,298.00p 12,301.00p 12,205.00p 12,301.00p 2,394
13/08/2024 12,105.00p 12,212.50p 12,090.09p 12,212.50p 1,430
12/08/2024 12,122.00p 12,149.79p 12,059.86p 12,078.00p 5,399
09/08/2024 12,153.00p 12,153.00p 12,063.28p 12,082.00p 4,087
08/08/2024 11,893.00p 12,059.00p 11,864.00p 12,055.00p 14,354
07/08/2024 12,051.00p 12,135.66p 12,047.30p 12,111.50p 2,850
06/08/2024 12,018.00p 12,110.29p 11,940.70p 12,039.00p 2,267
05/08/2024 11,951.00p 11,957.00p 11,642.00p 11,905.50p 43,900
02/08/2024 12,363.00p 12,363.00p 12,027.00p 12,027.00p 2,498
01/08/2024 12,716.00p 12,724.00p 12,527.00p 12,527.00p 1,625
31/07/2024 12,583.00p 12,662.00p 12,583.00p 12,662.00p 2,768
30/07/2024 12,495.00p 12,545.00p 12,436.00p 12,436.00p 607
29/07/2024 12,541.00p 12,547.17p 12,432.00p 12,432.00p 773
26/07/2024 12,353.00p 12,454.00p 12,353.00p 12,354.00p 2,499
25/07/2024 12,279.00p 12,354.00p 12,222.00p 12,354.00p 2,251
24/07/2024 12,503.00p 12,567.00p 12,372.00p 12,376.00p 6,609
23/07/2024 12,558.00p 12,655.00p 12,558.00p 12,626.00p 1,120
22/07/2024 12,496.00p 12,544.00p 12,471.67p 12,532.50p 3,525
19/07/2024 12,567.00p 12,567.00p 12,448.00p 12,448.00p 1,628
18/07/2024 12,646.00p 12,651.00p 12,562.00p 12,562.00p 500
17/07/2024 12,748.00p 12,750.58p 12,630.00p 12,631.50p 7,243
16/07/2024 12,738.00p 12,783.00p 12,720.00p 12,774.00p 2,890
15/07/2024 12,766.00p 12,779.72p 12,740.28p 12,763.00p 673
12/07/2024 12,648.00p 12,753.00p 12,632.00p 12,753.00p 466
11/07/2024 12,738.00p 12,748.00p 12,709.50p 12,709.50p 444
10/07/2024 12,696.00p 12,720.34p 12,688.00p 12,699.50p 509
09/07/2024 12,681.00p 12,708.15p 12,667.00p 12,679.00p 475
08/07/2024 12,660.00p 12,660.00p 12,613.00p 12,654.50p 494
05/07/2024 12,671.00p 12,677.00p 12,617.00p 12,617.00p 360
04/07/2024 12,657.00p 12,668.64p 12,638.00p 12,638.00p 1,053
03/07/2024 12,605.00p 12,626.29p 12,579.00p 12,601.00p 825
02/07/2024 12,535.00p 12,554.00p 12,475.86p 12,549.00p 749
01/07/2024 12,580.00p 12,610.00p 12,515.58p 12,550.50p 626
28/06/2024 12,607.00p 12,664.15p 12,607.00p 12,628.50p 210
27/06/2024 12,543.00p 12,570.66p 12,517.85p 12,542.00p 320
26/06/2024 12,576.00p 12,576.00p 12,499.00p 12,515.50p 740
25/06/2024 12,477.00p 12,515.00p 12,465.00p 12,502.00p 453
24/06/2024 12,540.00p 12,565.00p 12,522.67p 12,524.50p 187
21/06/2024 12,520.00p 12,543.00p 12,357.00p 12,538.50p 280
20/06/2024 12,580.00p 12,590.00p 12,558.85p 12,586.50p 2,193
19/06/2024 12,495.00p 12,521.00p 12,495.00p 12,499.50p 459
18/06/2024 12,476.00p 12,504.00p 12,471.00p 12,504.00p 830
17/06/2024 12,424.00p 12,439.00p 12,378.00p 12,408.00p 1,320
14/06/2024 12,400.00p 12,407.66p 12,333.85p 12,383.00p 1,910
13/06/2024 12,407.00p 12,407.00p 12,315.00p 12,336.50p 213
12/06/2024 12,276.00p 12,375.00p 12,255.45p 12,363.00p 1,315
11/06/2024 12,337.00p 12,337.00p 12,238.85p 12,247.50p 385
10/06/2024 12,282.00p 12,323.33p 12,279.00p 12,313.00p 869
07/06/2024 12,327.00p 12,342.50p 12,292.85p 12,342.50p 3,017
06/06/2024 12,340.00p 12,357.00p 12,324.28p 12,327.50p 887
05/06/2024 12,214.00p 12,283.00p 12,168.65p 12,283.00p 531
04/06/2024 12,109.00p 12,161.00p 12,089.00p 12,116.00p 1,552
03/06/2024 12,256.00p 12,266.00p 12,122.50p 12,122.50p 1,431
31/05/2024 12,105.00p 12,156.16p 12,065.00p 12,065.00p 674
30/05/2024 12,098.00p 12,131.00p 12,093.00p 12,093.00p 968
29/05/2024 12,207.00p 12,207.00p 12,138.00p 12,159.50p 559
28/05/2024 12,279.00p 12,286.00p 12,209.47p 12,222.00p 911
27/05/2024 12,222.00p 12,254.00p 12,220.00p 12,254.00p 303

Market data

Select a section