Market data

Select a section

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

(UC46)
Sector: n/a
19,781.00p
275.50p 1.41
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 17,213.00p 17,246.00p 17,152.20p 17,185.50p 1,535
20/08/2024 17,310.00p 17,310.00p 17,198.05p 17,200.50p 471
19/08/2024 17,121.00p 17,193.00p 17,115.45p 17,193.00p 1,335
16/08/2024 17,230.00p 17,230.00p 17,135.30p 17,149.50p 2,182
15/08/2024 16,927.00p 17,177.00p 16,878.00p 17,177.00p 1,896
14/08/2024 16,865.00p 16,896.00p 16,808.00p 16,884.00p 752
13/08/2024 16,688.00p 16,782.50p 16,607.80p 16,782.50p 7,384
12/08/2024 16,740.00p 16,741.55p 16,625.00p 16,630.00p 2,399
09/08/2024 16,660.00p 16,756.65p 16,652.00p 16,652.00p 1,048
08/08/2024 16,352.00p 16,640.00p 16,282.98p 16,625.00p 5,898
07/08/2024 16,630.00p 16,776.30p 16,630.00p 16,719.50p 2,868
06/08/2024 16,516.00p 16,668.00p 16,516.00p 16,621.00p 846
05/08/2024 16,527.00p 16,527.00p 16,268.00p 16,450.50p 1,014
02/08/2024 17,036.00p 17,195.50p 16,611.50p 16,611.50p 670
01/08/2024 17,539.00p 17,562.15p 17,313.00p 17,313.00p 290
31/07/2024 17,332.00p 17,470.02p 17,332.00p 17,466.00p 2,863
30/07/2024 17,251.00p 17,318.60p 17,188.50p 17,188.50p 1,067
29/07/2024 17,273.00p 17,363.00p 17,187.00p 17,187.00p 3,354
26/07/2024 17,067.00p 17,208.00p 17,067.00p 17,079.00p 2,131
25/07/2024 16,908.00p 17,079.00p 16,852.00p 17,079.00p 922
24/07/2024 17,166.00p 17,168.00p 17,004.21p 17,013.00p 4,293
23/07/2024 17,313.00p 17,428.15p 17,301.00p 17,394.00p 1,662
22/07/2024 17,162.00p 17,302.65p 17,162.00p 17,230.00p 401
19/07/2024 17,322.00p 17,342.00p 17,123.50p 17,123.50p 189
18/07/2024 17,393.00p 17,442.70p 17,352.00p 17,366.50p 5,031

Market data

Select a section