Market data

Select a section

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

(UC46)
Sector: n/a
18,761.50p
270.00p 1.46
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 17,485.00p 17,485.00p 17,370.00p 17,402.00p 2,811
16/07/2024 17,423.00p 17,576.00p 17,421.00p 17,561.00p 1,852
15/07/2024 17,472.00p 17,529.00p 17,451.00p 17,525.50p 5,059
12/07/2024 17,280.00p 17,437.00p 17,244.10p 17,437.00p 2,028
11/07/2024 17,389.00p 17,480.55p 17,369.00p 17,404.00p 1,099
10/07/2024 17,371.00p 17,400.15p 17,320.55p 17,323.00p 2,761
09/07/2024 17,356.00p 17,377.19p 17,327.05p 17,339.00p 6,681
08/07/2024 17,249.00p 17,300.60p 17,246.00p 17,300.00p 424
05/07/2024 17,242.00p 17,279.31p 17,194.51p 17,230.50p 845
04/07/2024 17,286.00p 17,307.95p 17,253.50p 17,253.50p 459
03/07/2024 17,253.00p 17,272.08p 17,212.30p 17,233.00p 1,206
02/07/2024 17,060.00p 17,168.00p 17,038.00p 17,168.00p 436
01/07/2024 17,167.00p 17,193.00p 17,064.05p 17,144.00p 4,323
28/06/2024 17,205.00p 17,338.70p 17,201.85p 17,273.00p 1,017
27/06/2024 17,107.00p 17,136.00p 17,062.25p 17,129.00p 2,006
26/06/2024 17,076.00p 17,096.00p 17,056.50p 17,019.50p 4,644
25/06/2024 17,009.00p 17,068.00p 16,994.00p 17,019.50p 1,050
24/06/2024 17,121.00p 17,145.00p 17,091.55p 17,109.00p 632
21/06/2024 17,095.00p 17,129.92p 17,075.00p 17,118.50p 361
20/06/2024 17,129.00p 17,165.15p 17,102.85p 17,141.00p 746
19/06/2024 17,022.00p 17,047.00p 17,022.00p 17,028.50p 511
18/06/2024 16,988.00p 17,019.00p 16,969.70p 17,019.00p 404
17/06/2024 16,860.00p 16,878.00p 16,853.15p 16,878.00p 406
14/06/2024 16,826.00p 16,830.55p 16,764.30p 16,823.00p 375
13/06/2024 16,744.00p 16,776.70p 16,688.15p 16,714.00p 284
12/06/2024 16,579.00p 16,696.00p 16,575.00p 16,696.00p 786
11/06/2024 16,596.00p 16,674.30p 16,539.70p 16,555.50p 528
10/06/2024 16,638.00p 16,665.00p 16,621.40p 16,630.00p 606
07/06/2024 16,601.00p 16,704.00p 16,600.00p 16,687.00p 406
06/06/2024 16,668.00p 16,668.00p 16,638.00p 16,640.00p 1,318
05/06/2024 16,495.00p 16,577.00p 16,472.70p 16,577.00p 630
04/06/2024 16,370.00p 16,444.30p 16,351.00p 16,381.50p 3,563
03/06/2024 16,608.00p 16,639.60p 16,397.10p 16,398.00p 4,108
31/05/2024 16,354.00p 16,390.00p 16,321.25p 16,335.50p 494
30/05/2024 16,429.00p 16,457.00p 16,404.50p 16,404.50p 1,696
29/05/2024 16,566.00p 16,578.00p 16,530.70p 16,578.00p 6,632
28/05/2024 16,643.00p 16,698.56p 16,636.50p 16,636.50p 813
27/05/2024 16,706.00p 16,736.30p 16,684.00p 16,714.00p 643
24/05/2024 16,706.00p 16,736.30p 16,684.00p 16,714.00p 643
23/05/2024 16,932.00p 16,945.00p 16,828.00p 16,862.50p 2,171
22/05/2024 16,850.00p 16,877.35p 16,834.77p 16,870.00p 954
21/05/2024 16,860.00p 16,892.00p 16,850.50p 16,850.50p 370
20/05/2024 16,915.00p 16,920.00p 16,889.40p 16,908.50p 595
17/05/2024 16,900.00p 16,915.00p 16,847.00p 16,847.00p 578
16/05/2024 16,978.00p 16,980.18p 16,930.75p 16,956.00p 802
15/05/2024 16,811.00p 16,926.00p 16,811.00p 16,926.00p 852
14/05/2024 16,845.00p 16,845.00p 16,808.00p 16,808.00p 3,404
13/05/2024 16,887.00p 16,892.60p 16,854.60p 16,855.00p 421
10/05/2024 16,822.00p 16,874.00p 16,811.74p 16,860.50p 1,633

Market data

Select a section