Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI USA Socially Resp Ucits

(UC46)
Sector: n/a
17,212.50p
-126.50p -0.73
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 17,167.00p 17,274.00p 17,139.00p 17,212.50p 6,527
12/06/2025 17,221.00p 17,339.00p 17,201.74p 17,339.00p 1,356
11/06/2025 17,506.00p 17,534.00p 17,458.00p 17,458.00p 1,926
10/06/2025 17,440.00p 17,454.84p 17,372.74p 17,445.50p 2,866
09/06/2025 17,371.00p 17,374.00p 17,287.00p 17,287.00p 1,279
06/06/2025 17,292.00p 17,400.00p 17,241.00p 17,356.00p 3,317
05/06/2025 17,275.00p 17,298.50p 17,169.00p 17,298.50p 2,879
04/06/2025 17,385.00p 17,385.00p 17,278.56p 17,305.00p 1,770
03/06/2025 17,149.00p 17,314.00p 17,112.00p 17,314.00p 682
02/06/2025 17,073.00p 17,097.00p 17,016.42p 17,049.00p 5,002
30/05/2025 17,273.00p 17,285.00p 17,186.00p 17,276.00p 1,203
29/05/2025 17,501.00p 17,525.80p 17,258.08p 17,283.50p 7,073
28/05/2025 17,410.00p 17,427.00p 17,291.60p 17,317.00p 1,440
27/05/2025 17,097.00p 17,253.00p 17,094.00p 17,253.00p 2,474
26/05/2025 17,144.00p 17,192.00p 16,849.00p 16,956.00p 1,408
23/05/2025 17,144.00p 17,192.00p 16,849.00p 16,956.00p 1,408
22/05/2025 17,242.00p 17,243.88p 17,150.50p 17,150.50p 1,532
21/05/2025 17,438.00p 17,469.06p 17,373.74p 17,409.00p 1,703
20/05/2025 17,594.00p 17,674.20p 17,594.00p 17,637.00p 899
19/05/2025 17,526.00p 17,600.00p 17,419.00p 17,590.50p 4,801
16/05/2025 17,551.00p 17,707.00p 17,531.48p 17,700.50p 1,015
15/05/2025 17,402.00p 17,546.00p 17,385.70p 17,546.00p 2,427
14/05/2025 17,476.00p 17,476.00p 17,373.00p 17,458.50p 935
13/05/2025 17,430.00p 17,564.00p 17,403.00p 17,494.00p 1,647
12/05/2025 17,327.00p 17,495.00p 17,327.00p 17,379.00p 9,812
09/05/2025 16,909.00p 16,932.00p 16,800.00p 16,832.00p 607
08/05/2025 16,846.00p 16,901.00p 16,714.47p 16,879.50p 6,105
07/05/2025 16,518.00p 16,595.00p 16,483.38p 16,561.50p 5,853
06/05/2025 16,586.00p 16,637.00p 16,361.44p 16,515.00p 3,745
05/05/2025 16,572.00p 16,667.00p 16,533.00p 16,657.00p 1,142
02/05/2025 16,572.00p 16,667.00p 16,533.00p 16,657.00p 1,142
01/05/2025 16,472.00p 16,643.00p 16,466.08p 16,642.50p 6,377
30/04/2025 16,219.00p 16,250.66p 16,004.00p 16,185.50p 4,714
29/04/2025 16,100.00p 16,122.50p 15,988.55p 16,122.50p 2,820
28/04/2025 16,099.00p 16,171.00p 15,973.50p 15,973.50p 2,182
25/04/2025 16,100.00p 16,122.00p 15,939.00p 16,039.50p 2,728
24/04/2025 15,786.00p 15,982.50p 15,686.00p 15,982.50p 2,347
23/04/2025 15,718.00p 16,054.16p 15,718.00p 15,902.00p 3,205
22/04/2025 15,202.00p 15,370.00p 15,166.00p 15,370.00p 1,556
21/04/2025 15,737.00p 15,776.00p 15,514.00p 15,589.00p 2,956
18/04/2025 15,737.00p 15,776.00p 15,514.00p 15,589.00p 2,956
17/04/2025 15,737.00p 15,776.00p 15,514.00p 15,589.00p 2,956
16/04/2025 15,753.00p 15,898.00p 15,692.00p 15,887.00p 4,080
15/04/2025 16,038.00p 16,122.00p 15,915.00p 16,014.50p 3,771
14/04/2025 15,978.00p 16,157.00p 15,978.00p 15,991.50p 3,878
11/04/2025 15,774.00p 15,916.32p 15,623.11p 15,677.00p 1,561
10/04/2025 16,233.00p 16,499.00p 15,858.00p 15,858.00p 1,529
09/04/2025 15,187.00p 15,333.00p 15,005.31p 15,288.50p 3,574
08/04/2025 15,839.00p 16,117.00p 15,826.00p 15,868.50p 2,997
07/04/2025 14,955.00p 15,816.86p 14,845.50p 15,377.50p 8,631
04/04/2025 16,204.00p 16,277.00p 15,783.26p 15,865.50p 3,500
03/04/2025 16,463.00p 16,473.00p 16,206.00p 16,304.50p 2,355
02/04/2025 16,947.00p 17,049.00p 16,831.42p 17,047.50p 2,248
01/04/2025 16,987.00p 17,086.00p 16,852.34p 17,035.00p 2,377
28/03/2025 17,099.00p 17,185.87p 16,891.00p 16,891.00p 1,049
27/03/2025 17,235.00p 17,289.38p 17,126.00p 17,194.00p 2,952
26/03/2025 17,402.00p 17,470.00p 17,325.50p 17,325.50p 3,516
25/03/2025 17,339.00p 17,378.00p 17,318.52p 17,326.50p 2,140
24/03/2025 17,151.00p 17,371.00p 17,149.94p 17,369.00p 2,397
21/03/2025 16,998.00p 17,009.00p 16,831.00p 17,006.00p 1,932
20/03/2025 17,086.00p 17,105.66p 16,954.00p 17,000.00p 1,280
19/03/2025 16,901.00p 17,004.00p 16,901.00p 17,004.00p 1,137
18/03/2025 17,007.00p 17,050.00p 16,868.00p 16,898.50p 2,517
17/03/2025 16,851.00p 17,022.00p 16,848.00p 16,966.00p 5,198
14/03/2025 16,748.00p 16,937.16p 16,727.00p 16,914.50p 2,007
13/03/2025 16,718.00p 16,830.00p 16,609.00p 16,609.00p 1,771
12/03/2025 16,828.00p 16,920.00p 16,687.80p 16,808.00p 7,578
11/03/2025 17,001.00p 17,033.48p 16,740.44p 16,752.00p 2,852
10/03/2025 17,269.00p 17,352.40p 17,119.50p 17,159.50p 1,195
07/03/2025 17,349.00p 17,349.00p 17,135.00p 17,135.00p 4,118
06/03/2025 17,525.00p 17,525.00p 17,367.70p 17,503.50p 6,198
05/03/2025 17,583.00p 17,654.00p 17,412.00p 17,413.00p 9,120
04/03/2025 17,955.00p 17,955.00p 17,524.00p 17,524.00p 6,768
28/02/2025 18,132.00p 18,218.00p 18,129.00p 18,181.00p 5,627
27/02/2025 18,356.00p 18,377.00p 18,227.89p 18,337.00p 7,915
26/02/2025 18,421.00p 18,455.64p 18,381.00p 18,402.50p 3,411
25/02/2025 18,405.00p 18,417.00p 18,197.00p 18,230.00p 6,867
24/02/2025 18,561.00p 18,598.22p 18,390.00p 18,488.50p 1,663
21/02/2025 18,819.00p 18,854.00p 18,687.20p 18,690.00p 2,553
20/02/2025 18,895.00p 18,930.00p 18,753.00p 18,762.00p 3,189
19/02/2025 18,916.00p 18,932.00p 18,881.31p 18,932.00p 2,089
18/02/2025 18,857.00p 18,922.00p 18,818.26p 18,856.50p 1,747
17/02/2025 18,832.00p 18,896.00p 18,822.00p 18,843.50p 1,723
14/02/2025 18,877.00p 18,954.25p 18,801.00p 18,890.00p 1,314
13/02/2025 18,860.00p 18,941.84p 18,854.00p 18,890.00p 3,241
12/02/2025 18,949.00p 19,020.55p 18,833.00p 18,834.00p 8,094
11/02/2025 19,102.00p 19,112.51p 19,000.00p 19,003.00p 3,728
10/02/2025 19,040.00p 19,143.96p 19,023.50p 19,069.50p 5,097
07/02/2025 19,130.00p 19,158.00p 19,063.00p 19,069.50p 7,456
06/02/2025 19,137.00p 19,284.00p 19,108.78p 19,113.00p 4,365
05/02/2025 18,903.00p 19,014.00p 18,892.00p 19,014.00p 2,772
04/02/2025 19,069.00p 19,136.00p 19,027.00p 19,033.00p 2,929
03/02/2025 19,167.00p 19,171.22p 19,057.00p 19,134.00p 3,142
31/01/2025 19,408.00p 19,532.00p 19,408.00p 19,487.50p 8,799
30/01/2025 19,334.00p 19,401.00p 19,226.00p 19,277.00p 9,250
29/01/2025 19,467.00p 19,553.00p 19,376.00p 19,376.00p 721
28/01/2025 19,447.00p 19,487.68p 19,378.32p 19,408.50p 521
27/01/2025 19,145.00p 19,323.52p 19,122.00p 19,275.00p 2,572
24/01/2025 19,678.00p 19,718.00p 19,615.00p 19,616.00p 5,401
23/01/2025 19,766.00p 19,787.00p 19,704.74p 19,750.00p 4,261
22/01/2025 19,741.00p 19,838.00p 19,678.16p 19,838.00p 1,486
21/01/2025 19,671.00p 19,776.00p 19,670.00p 19,690.00p 1,946
20/01/2025 19,701.00p 19,762.68p 19,638.86p 19,646.50p 1,530
17/01/2025 19,592.00p 19,781.00p 19,592.00p 19,781.00p 1,601
16/01/2025 19,520.00p 19,525.00p 19,433.00p 19,352.00p 4,049
15/01/2025 19,117.00p 19,384.98p 19,034.00p 19,352.00p 770
14/01/2025 19,123.00p 19,237.00p 19,087.50p 19,087.50p 4,870
13/01/2025 18,838.00p 18,961.00p 18,833.00p 18,936.00p 2,366
10/01/2025 19,069.00p 19,088.96p 18,931.04p 18,938.00p 2,595
09/01/2025 19,164.00p 19,164.00p 19,010.00p 19,071.00p 1,052
08/01/2025 18,848.00p 18,986.00p 18,848.00p 18,980.00p 9,123
07/01/2025 18,909.00p 18,968.00p 18,874.00p 18,917.00p 918
06/01/2025 19,031.00p 19,145.60p 19,010.00p 19,088.00p 2,736
03/01/2025 18,879.00p 18,957.50p 18,829.56p 18,957.50p 13,449
02/01/2025 19,050.00p 19,075.00p 18,903.75p 18,945.00p 4,413
01/01/2025 18,809.00p 18,867.00p 18,747.25p 18,867.00p 160
31/12/2024 18,809.00p 18,867.00p 18,747.25p 18,867.00p 160
30/12/2024 18,866.00p 18,909.70p 18,653.00p 18,816.00p 3,150
27/12/2024 19,251.00p 19,251.00p 18,881.00p 18,928.00p 2,195
26/12/2024 19,012.00p 19,062.00p 18,975.10p 19,013.00p 169
25/12/2024 19,012.00p 19,062.00p 18,975.10p 19,013.00p 169
24/12/2024 19,012.00p 19,062.00p 18,975.10p 19,013.00p 169
23/12/2024 18,973.00p 18,984.00p 18,861.00p 18,916.00p 2,174
20/12/2024 18,639.00p 18,959.50p 18,542.00p 18,959.50p 8,301
19/12/2024 18,837.00p 18,893.00p 18,718.00p 18,843.50p 6,598
18/12/2024 19,244.00p 19,273.50p 19,197.65p 19,261.00p 569
17/12/2024 19,280.00p 19,303.95p 19,240.00p 19,243.50p 3,163
16/12/2024 19,369.00p 19,394.00p 19,340.00p 19,340.00p 560

Market data

Select a section