Market data

Select a section

UBS (IRL) Fund Solutions UBS ETF-MSCI Japan Ucits ETF(JYP)A-Dis

(UC65)
Sector: n/a
$53.53
$0.20 0.38
Last updated: 16:37:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $53.41 $53.66 $53.10 $53.53 0
16/01/2025 $53.41 $53.41 $53.34 $53.35 20
15/01/2025 $52.88 $53.36 $52.88 $53.35 3,846
14/01/2025 $52.43 $53.50 $52.41 $52.67 0
13/01/2025 $52.43 $52.53 $52.43 $52.53 8,140
10/01/2025 $53.20 $53.27 $52.75 $52.74 11,225
09/01/2025 $54.27 $53.84 $53.36 $53.62 0
08/01/2025 $54.27 $54.27 $54.10 $54.10 12,363
07/01/2025 $54.64 $55.49 $54.03 $54.62 0
06/01/2025 $54.64 $54.81 $54.63 $54.81 6,059
03/01/2025 $54.21 $54.70 $53.29 $54.19 0
02/01/2025 $54.21 $54.41 $54.14 $54.40 4,246
01/01/2025 $54.38 $54.42 $54.03 $54.31 0
31/12/2024 $54.38 $54.42 $54.03 $54.31 0
30/12/2024 $54.38 $54.38 $54.06 $54.13 10,734
27/12/2024 $54.90 $54.90 $54.82 $54.82 8,435
26/12/2024 $53.65 $53.84 $53.34 $53.71 0
25/12/2024 $53.65 $53.84 $53.34 $53.71 0
24/12/2024 $53.65 $53.84 $53.34 $53.71 0
23/12/2024 $53.65 $53.65 $53.34 $53.34 1,861
20/12/2024 $53.13 $53.73 $53.13 $53.73 2,000
19/12/2024 $53.94 $54.05 $53.68 $53.68 5,648
18/12/2024 $54.88 $54.88 $54.83 $54.83 830
17/12/2024 $55.55 $55.01 $54.47 $54.99 0
16/12/2024 $55.55 $55.36 $54.70 $54.99 0
13/12/2024 $55.55 $55.57 $55.22 $55.22 7,141
12/12/2024 $56.00 $57.03 $55.20 $56.17 0
11/12/2024 $56.00 $56.47 $56.00 $56.47 188
10/12/2024 $56.48 $56.22 $55.68 $55.81 0
09/12/2024 $56.48 $56.64 $56.09 $56.22 0
06/12/2024 $56.48 $56.55 $56.44 $56.49 14,000
05/12/2024 $56.53 $57.38 $56.42 $56.63 0
04/12/2024 $56.53 $56.67 $56.53 $56.67 1,762
03/12/2024 $55.59 $56.97 $56.44 $56.74 0
02/12/2024 $55.59 $56.06 $55.59 $56.06 3,813
29/11/2024 $55.16 $55.17 $55.15 $55.16 7,320
28/11/2024 $53.99 $54.78 $54.47 $54.65 0
27/11/2024 $53.99 $54.32 $53.93 $54.06 36,593
26/11/2024 $54.04 $54.30 $53.56 $53.90 0
25/11/2024 $54.04 $54.46 $54.02 $54.29 20,166
22/11/2024 $53.62 $53.90 $53.62 $53.74 1,861
21/11/2024 $53.99 $53.88 $53.21 $53.74 0
20/11/2024 $53.99 $53.86 $53.00 $53.16 0
19/11/2024 $53.99 $53.99 $53.71 $53.92 4,648
18/11/2024 $53.53 $54.16 $53.54 $53.97 0
15/11/2024 $53.53 $53.64 $53.51 $54.12 3,696
14/11/2024 $54.03 $54.93 $53.54 $54.12 0
13/11/2024 $54.03 $54.03 $53.87 $53.91 4,000
12/11/2024 $55.25 $55.79 $54.28 $54.44 0
11/11/2024 $55.25 $55.42 $55.25 $55.39 5,814
08/11/2024 $55.13 $55.22 $55.13 $55.13 3,806
07/11/2024 $55.25 $55.39 $55.25 $55.38 8,535
06/11/2024 $55.15 $55.15 $54.76 $54.76 12,770
05/11/2024 $54.14 $54.82 $54.14 $54.81 8,000
04/11/2024 $54.36 $54.41 $54.16 $54.41 4,022
01/11/2024 $54.98 $54.80 $53.31 $54.22 0
31/10/2024 $54.98 $54.56 $53.62 $53.78 0
30/10/2024 $54.98 $54.98 $54.56 $54.56 1,840
29/10/2024 $53.41 $54.35 $54.21 $54.35 2,120
28/10/2024 $53.41 $53.99 $53.55 $53.93 0
25/10/2024 $53.41 $53.95 $53.28 $53.56 0
24/10/2024 $53.41 $53.41 $53.24 $52.93 188
23/10/2024 $54.40 $54.03 $52.74 $52.93 0
22/10/2024 $54.40 $54.43 $54.03 $54.03 2,400
21/10/2024 $55.72 $55.66 $54.68 $54.70 0
18/10/2024 $55.72 $55.77 $55.30 $55.66 0
17/10/2024 $55.72 $55.97 $55.31 $55.69 0
16/10/2024 $55.72 $55.73 $55.68 $55.67 3,584
15/10/2024 $55.88 $55.88 $55.81 $55.81 352
14/10/2024 $56.31 $56.50 $56.29 $56.49 8,000
11/10/2024 $55.97 $57.04 $55.43 $56.50 0
10/10/2024 $55.97 $56.20 $55.96 $56.20 376
09/10/2024 $56.17 $56.47 $55.85 $56.40 0
08/10/2024 $56.17 $56.70 $56.17 $56.69 4,512
07/10/2024 $57.00 $56.96 $56.43 $56.60 0
04/10/2024 $57.00 $57.77 $56.08 $56.85 0
03/10/2024 $57.00 $56.59 $56.03 $56.26 0
02/10/2024 $57.00 $56.86 $56.28 $56.59 0
01/10/2024 $57.00 $57.00 $56.86 $56.85 2,358
30/09/2024 $57.38 $57.38 $56.92 $56.92 3,498
27/09/2024 $56.94 $57.17 $56.94 $57.17 12,544
26/09/2024 $57.47 $57.98 $57.46 $57.83 32,282
25/09/2024 $56.42 $56.68 $56.42 $56.49 10,000
24/09/2024 $56.63 $56.63 $56.42 $56.58 34,906
23/09/2024 $56.63 $56.95 $56.63 $56.95 1,770
20/09/2024 $56.81 $57.03 $56.32 $56.49 7,042
19/09/2024 $56.28 $56.53 $56.28 $56.53 1,086
18/09/2024 $55.46 $55.33 $54.99 $55.06 0
17/09/2024 $55.46 $55.57 $55.44 $55.56 752
16/09/2024 $55.92 $55.92 $55.83 $55.83 8,850
13/09/2024 $54.96 $56.40 $54.68 $55.38 0
12/09/2024 $54.96 $55.91 $55.03 $54.38 0
11/09/2024 $54.96 $54.96 $54.22 $54.67 376
10/09/2024 $55.20 $55.03 $54.55 $54.67 0
09/09/2024 $55.20 $55.22 $55.20 $55.22 188
06/09/2024 $55.45 $55.45 $54.15 $54.15 23,035
05/09/2024 $55.51 $57.05 $52.00 $55.86 0
04/09/2024 $55.51 $55.81 $55.51 $55.81 9,822
03/09/2024 $57.02 $57.02 $56.68 $56.67 19,873
02/09/2024 $57.16 $57.17 $56.78 $57.17 0
30/08/2024 $57.16 $58.23 $56.82 $57.17 0
29/08/2024 $57.16 $57.16 $57.14 $57.13 188
28/08/2024 $57.00 $57.30 $56.93 $57.01 0
27/08/2024 $57.00 $57.00 $56.92 $56.92 188
26/08/2024 $56.65 $56.65 $56.26 $56.26 4,000
23/08/2024 $56.65 $56.65 $56.26 $56.26 4,000
22/08/2024 $56.65 $56.65 $56.26 $56.26 4,000
21/08/2024 $56.24 $56.27 $56.20 $56.27 2,171
20/08/2024 $55.06 $56.10 $55.44 $55.69 0
19/08/2024 $55.06 $55.91 $55.02 $55.84 0
16/08/2024 $55.06 $55.06 $54.79 $55.02 5,554
15/08/2024 $53.87 $55.00 $53.50 $54.76 0
14/08/2024 $53.87 $53.87 $53.66 $53.65 1,864
13/08/2024 $52.81 $53.65 $52.81 $53.65 1,915
12/08/2024 $52.05 $52.35 $52.05 $52.21 564
09/08/2024 $51.98 $52.06 $51.60 $51.60 376
08/08/2024 $51.94 $52.06 $51.46 $52.06 5,859
07/08/2024 $51.58 $51.98 $51.58 $51.97 376
06/08/2024 $49.61 $50.93 $49.54 $50.22 0
05/08/2024 $49.61 $50.68 $49.41 $50.68 39
02/08/2024 $55.21 $54.63 $51.24 $51.42 0
01/08/2024 $55.21 $56.85 $54.48 $54.63 0
31/07/2024 $55.21 $60.06 $55.25 $56.85 0
30/07/2024 $55.21 $55.25 $55.21 $55.24 2,000
29/07/2024 $54.51 $55.70 $54.93 $55.12 0
26/07/2024 $54.51 $54.97 $54.51 $54.56 6,000
25/07/2024 $54.72 $54.72 $53.91 $54.56 34,395
24/07/2024 $55.90 $55.90 $55.72 $55.72 3,846
23/07/2024 $57.23 $56.59 $56.07 $56.37 0
22/07/2024 $57.23 $56.48 $56.06 $56.32 0
19/07/2024 $57.23 $56.84 $56.17 $56.21 0
18/07/2024 $57.23 $58.11 $56.75 $56.83 0

Market data

Select a section