Market data

Select a section

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

(UC46)
Sector: n/a
18,690.00p
-72.00p -0.38
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/12/2024 19,448.00p 19,473.00p 19,357.95p 19,369.50p 2,082
12/12/2024 19,288.00p 19,373.00p 19,274.00p 19,373.00p 8,234
11/12/2024 19,251.00p 19,327.00p 19,198.23p 19,327.00p 2,684
10/12/2024 19,321.00p 19,341.00p 19,245.00p 19,296.00p 2,781
09/12/2024 19,443.00p 19,454.56p 19,288.50p 19,288.50p 655
06/12/2024 19,381.00p 19,501.40p 19,343.30p 19,454.50p 7,505
05/12/2024 19,499.00p 19,518.00p 19,409.75p 19,420.00p 2,529
04/12/2024 19,468.00p 19,551.00p 19,451.05p 19,483.00p 667
03/12/2024 19,410.00p 19,486.55p 19,357.65p 19,385.00p 1,294
02/12/2024 19,322.00p 19,471.78p 19,319.00p 19,466.00p 2,491
29/11/2024 19,280.00p 19,365.00p 19,280.00p 19,354.50p 1,128
28/11/2024 19,337.00p 19,374.52p 19,302.30p 19,334.50p 1,145
27/11/2024 19,444.00p 19,495.00p 19,253.00p 19,266.50p 781
26/11/2024 19,552.00p 19,560.00p 19,490.65p 19,542.50p 3,318
25/11/2024 19,605.00p 19,659.00p 19,571.00p 19,260.50p 2,621
22/11/2024 19,412.00p 19,523.00p 19,301.60p 19,260.50p 2,352
21/11/2024 18,958.00p 19,270.00p 18,833.00p 19,260.50p 7,093
20/11/2024 18,963.00p 18,980.00p 18,812.00p 18,840.50p 3,924
19/11/2024 18,859.00p 18,902.00p 18,753.00p 18,878.50p 4,947
18/11/2024 18,888.00p 18,996.65p 18,888.00p 18,978.50p 884
15/11/2024 18,904.00p 18,975.00p 18,843.60p 19,096.00p 373
14/11/2024 19,260.00p 19,285.40p 19,065.00p 19,096.00p 4,111
13/11/2024 19,056.00p 19,200.00p 19,034.00p 19,178.50p 11,724
12/11/2024 19,155.00p 19,155.00p 19,023.00p 19,134.50p 1,609
11/11/2024 18,924.00p 19,079.65p 18,883.02p 19,078.50p 8,504
08/11/2024 18,572.00p 18,761.50p 18,570.00p 18,761.50p 1,484
07/11/2024 18,493.00p 18,539.00p 18,458.82p 18,491.50p 1,047
06/11/2024 18,525.00p 18,614.70p 18,337.00p 18,401.00p 2,973
05/11/2024 17,688.00p 17,782.35p 17,667.00p 17,778.00p 836
04/11/2024 17,713.00p 17,732.65p 17,677.00p 17,732.00p 1,663
01/11/2024 17,702.00p 17,780.12p 17,684.24p 17,774.00p 1,339
31/10/2024 17,742.00p 17,813.00p 17,741.00p 17,804.00p 2,786
30/10/2024 17,889.00p 17,921.00p 17,849.15p 17,902.00p 3,389
29/10/2024 17,926.00p 17,968.45p 17,899.80p 17,915.50p 2,215
28/10/2024 18,043.00p 18,058.00p 17,966.00p 17,968.00p 1,319
25/10/2024 17,980.00p 18,073.00p 17,968.00p 18,008.00p 3,969
24/10/2024 17,933.00p 17,957.00p 17,931.00p 17,815.50p 1,897
23/10/2024 17,913.00p 17,913.00p 17,815.50p 17,815.50p 2,623
22/10/2024 17,901.00p 17,912.00p 17,859.00p 17,859.00p 286
21/10/2024 17,953.00p 17,998.70p 17,901.50p 17,901.50p 2,987
18/10/2024 17,955.00p 17,978.00p 17,903.00p 17,978.00p 784
17/10/2024 18,139.00p 18,183.70p 18,040.00p 18,040.00p 1,203
16/10/2024 17,963.00p 18,012.50p 17,947.00p 18,012.50p 557
15/10/2024 18,050.00p 18,050.00p 17,950.00p 17,971.50p 1,153
14/10/2024 17,871.00p 17,998.00p 17,871.00p 17,994.50p 961
11/10/2024 17,773.00p 17,861.00p 17,757.10p 17,861.00p 468
10/10/2024 17,861.00p 17,866.50p 17,720.00p 17,866.50p 583
09/10/2024 17,725.00p 17,817.50p 17,722.18p 17,817.50p 472
08/10/2024 17,569.00p 17,706.00p 17,569.00p 17,706.00p 496
07/10/2024 17,662.00p 17,671.41p 17,621.00p 17,646.00p 752
04/10/2024 17,506.00p 17,627.70p 17,498.00p 17,570.00p 292
03/10/2024 17,534.00p 17,630.85p 17,517.00p 17,565.00p 2,166
02/10/2024 17,340.00p 17,437.00p 17,304.00p 17,434.00p 1,080
01/10/2024 17,512.00p 17,537.00p 17,315.00p 17,374.50p 736
30/09/2024 17,357.00p 17,403.00p 17,343.00p 17,348.00p 758
27/09/2024 17,396.00p 17,449.50p 17,391.85p 17,449.50p 1,534
26/09/2024 17,467.00p 17,510.00p 17,323.50p 17,323.50p 1,334
25/09/2024 17,340.00p 17,364.00p 17,301.94p 17,359.00p 394
24/09/2024 17,315.00p 17,353.15p 17,240.75p 17,303.50p 650
23/09/2024 17,339.00p 17,345.29p 17,280.00p 17,285.00p 3,635
20/09/2024 17,382.00p 17,395.00p 17,247.00p 17,251.00p 245
19/09/2024 17,308.00p 17,424.00p 17,308.00p 17,414.00p 4,159
18/09/2024 17,240.00p 17,268.00p 17,156.00p 17,208.00p 2,825
17/09/2024 17,276.00p 17,392.00p 17,262.95p 17,392.00p 1,689
16/09/2024 17,204.00p 17,232.00p 17,188.00p 17,197.50p 599
13/09/2024 17,161.00p 17,226.00p 17,123.85p 17,104.50p 997
12/09/2024 17,192.00p 17,192.00p 17,096.00p 16,798.50p 1,192
11/09/2024 16,868.00p 16,915.00p 16,746.75p 16,909.00p 509
10/09/2024 16,833.00p 16,922.81p 16,793.85p 16,909.00p 639
09/09/2024 16,670.00p 16,829.00p 16,670.00p 16,794.00p 1,001
06/09/2024 16,633.00p 16,780.00p 16,559.00p 16,572.00p 5,014
05/09/2024 16,818.00p 16,864.30p 16,702.00p 16,702.00p 873
04/09/2024 16,835.00p 16,915.17p 16,831.85p 16,872.00p 1,366
03/09/2024 17,220.00p 17,220.00p 17,048.00p 17,083.50p 5,586
02/09/2024 17,168.00p 17,186.00p 17,166.70p 17,050.00p 260
30/08/2024 17,046.00p 17,137.85p 17,036.41p 17,050.00p 762
29/08/2024 16,897.00p 17,102.50p 16,897.00p 17,102.50p 1,198
28/08/2024 17,032.00p 17,037.56p 16,933.00p 16,933.00p 902
27/08/2024 17,011.00p 17,053.45p 16,934.00p 16,965.50p 994
26/08/2024 17,193.00p 17,221.00p 17,119.50p 17,119.50p 555
23/08/2024 17,193.00p 17,221.00p 17,119.50p 17,119.50p 555
22/08/2024 17,193.00p 17,221.00p 17,119.50p 17,119.50p 555

Market data

Select a section