Market data

Select a section

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

(UC65)
Sector: n/a
$58.53
$0.55 0.94
Last updated: 16:35:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $57.85 $58.17 $57.85 $57.98 7,134
15/07/2025 $58.51 $58.56 $57.97 $58.01 11,729
14/07/2025 $58.87 $58.78 $58.34 $58.55 0
11/07/2025 $58.87 $58.87 $58.24 $58.43 0
10/07/2025 $58.87 $59.17 $58.67 $58.89 0
09/07/2025 $58.87 $58.99 $58.87 $58.99 247
08/07/2025 $59.20 $59.21 $59.01 $59.01 376
07/07/2025 $59.42 $59.49 $59.32 $59.31 1,856
04/07/2025 $60.02 $60.02 $59.94 $59.96 949
03/07/2025 $59.99 $60.37 $59.99 $60.32 3,526
02/07/2025 $60.77 $60.63 $59.92 $60.13 0
01/07/2025 $60.77 $60.68 $60.14 $60.37 0
30/06/2025 $60.77 $60.96 $60.38 $60.61 0
27/06/2025 $60.77 $60.85 $60.77 $60.85 839
26/06/2025 $59.75 $59.75 $59.61 $59.61 52
25/06/2025 $58.77 $58.81 $58.30 $58.53 0
24/06/2025 $58.77 $58.77 $58.67 $58.67 346
23/06/2025 $57.64 $57.95 $57.60 $57.94 2,580
20/06/2025 $58.31 $58.32 $58.14 $58.14 1,897
19/06/2025 $59.10 $59.33 $58.32 $58.49 0
18/06/2025 $59.10 $59.33 $59.10 $59.33 5,794
17/06/2025 $58.96 $58.96 $58.67 $58.67 564
16/06/2025 $58.90 $59.72 $59.05 $59.49 0
13/06/2025 $58.90 $59.21 $58.90 $59.21 5,666
12/06/2025 $59.17 $59.45 $59.15 $59.44 376
11/06/2025 $59.15 $59.28 $59.15 $59.28 785
10/06/2025 $59.07 $59.16 $59.07 $59.16 752
09/06/2025 $59.41 $59.43 $59.33 $59.33 376
06/06/2025 $59.02 $59.70 $56.44 $59.12 0
05/06/2025 $59.02 $59.02 $58.97 $58.97 376
04/06/2025 $59.47 $59.60 $58.98 $59.38 0
03/06/2025 $59.47 $59.50 $59.47 $59.49 564
02/06/2025 $59.49 $59.85 $59.48 $59.85 8,958
30/05/2025 $59.80 $59.81 $59.29 $59.29 14,958
29/05/2025 $59.29 $59.34 $59.12 $59.26 17,908
28/05/2025 $58.69 $59.96 $58.77 $59.01 0
27/05/2025 $58.69 $60.15 $59.39 $59.96 0
26/05/2025 $58.69 $58.69 $58.05 $58.31 1,011
23/05/2025 $58.69 $58.69 $58.05 $58.31 1,011
22/05/2025 $58.21 $58.21 $58.06 $58.06 40
21/05/2025 $58.48 $58.49 $58.48 $58.49 188
20/05/2025 $58.30 $58.46 $58.30 $58.46 188
19/05/2025 $57.86 $57.97 $57.80 $57.97 1,300
16/05/2025 $58.08 $58.08 $57.94 $57.94 3
15/05/2025 $57.68 $57.85 $57.68 $57.85 60
14/05/2025 $58.03 $58.03 $57.42 $57.42 762
13/05/2025 $57.63 $57.91 $57.63 $57.91 170
12/05/2025 $57.83 $58.30 $57.83 $58.29 5,009
09/05/2025 $57.92 $58.05 $57.55 $57.73 522
08/05/2025 $57.71 $57.94 $57.66 $57.84 4,912
07/05/2025 $57.84 $57.84 $57.68 $57.74 3,196
06/05/2025 $58.01 $58.14 $57.79 $58.13 4,368
05/05/2025 $57.00 $57.72 $56.87 $57.46 28,364
02/05/2025 $57.00 $57.72 $56.87 $57.46 28,364
01/05/2025 $57.19 $57.34 $57.19 $57.33 1,880
30/04/2025 $57.20 $57.20 $56.63 $56.99 8,402
29/04/2025 $57.10 $59.16 $54.72 $57.53 0
28/04/2025 $57.10 $57.13 $57.07 $57.06 752
25/04/2025 $56.30 $56.38 $56.08 $56.31 30,680
24/04/2025 $55.66 $56.01 $55.66 $56.01 2,341
23/04/2025 $55.42 $56.19 $55.42 $55.94 950
22/04/2025 $55.03 $55.57 $55.02 $55.56 4,650
21/04/2025 $54.35 $54.94 $54.30 $54.78 8,506
18/04/2025 $54.35 $54.94 $54.30 $54.78 8,506
17/04/2025 $54.35 $54.94 $54.30 $54.78 8,506
16/04/2025 $53.68 $54.07 $53.68 $54.07 28,371
15/04/2025 $53.93 $54.21 $53.92 $54.19 13,083
14/04/2025 $53.35 $53.69 $53.34 $53.47 33,142
11/04/2025 $51.89 $51.89 $51.27 $51.65 29,167
10/04/2025 $52.20 $52.20 $51.56 $51.56 10,412
09/04/2025 $50.12 $50.12 $48.94 $49.38 4,553
08/04/2025 $50.71 $51.46 $50.71 $50.94 2,579
07/04/2025 $48.08 $48.96 $48.08 $48.85 15,528
04/04/2025 $51.85 $51.85 $50.05 $50.04 7,624
03/04/2025 $53.44 $53.44 $52.46 $52.46 874
02/04/2025 $54.19 $54.39 $54.19 $54.39 41
01/04/2025 $54.75 $55.29 $53.46 $54.72 0
31/03/2025 $54.75 $54.76 $54.74 $54.76 376
28/03/2025 $55.74 $55.76 $55.44 $55.44 376
27/03/2025 $56.78 $56.82 $56.60 $56.74 19,216
26/03/2025 $57.06 $57.07 $56.79 $56.79 1,128
25/03/2025 $56.73 $57.28 $56.73 $57.28 1,630
24/03/2025 $57.01 $57.01 $56.93 $56.92 2,285
21/03/2025 $56.94 $57.40 $56.95 $57.10 0
20/03/2025 $56.94 $57.57 $56.64 $57.02 0
19/03/2025 $56.94 $57.01 $56.94 $57.01 3,828
18/03/2025 $56.76 $56.76 $56.76 $56.76 1,476
17/03/2025 $56.40 $56.90 $56.36 $56.90 23,780
14/03/2025 $55.94 $56.31 $55.94 $56.23 8,507
13/03/2025 $55.63 $55.63 $55.58 $55.58 188
12/03/2025 $55.32 $55.71 $55.32 $55.71 9,148
11/03/2025 $54.98 $54.98 $54.63 $54.63 4,464
10/03/2025 $55.59 $55.59 $55.16 $55.27 2,564
07/03/2025 $55.92 $55.94 $55.70 $55.69 13,956
06/03/2025 $56.27 $56.33 $56.27 $56.33 1,979
05/03/2025 $55.56 $55.84 $55.56 $55.84 2,582
04/03/2025 $55.78 $55.78 $54.53 $54.63 0
03/03/2025 $55.78 $56.12 $55.78 $56.06 31,129
28/02/2025 $54.59 $54.82 $54.59 $54.81 3,592
27/02/2025 $56.05 $56.11 $55.66 $55.81 16,476
26/02/2025 $55.73 $56.21 $55.64 $56.10 0
25/02/2025 $55.73 $55.73 $55.47 $55.47 8,755
24/02/2025 $55.42 $55.42 $55.13 $55.22 18,419
21/02/2025 $55.42 $56.71 $55.37 $55.67 0
20/02/2025 $55.42 $56.94 $55.57 $55.74 0
19/02/2025 $55.42 $56.13 $55.49 $55.65 0
18/02/2025 $55.42 $56.92 $55.26 $56.13 0
17/02/2025 $55.42 $56.26 $55.80 $56.15 0
14/02/2025 $55.42 $55.63 $55.42 $55.51 38,002
13/02/2025 $54.94 $55.32 $54.94 $55.32 8,719
12/02/2025 $54.99 $56.08 $54.00 $54.12 0
11/02/2025 $54.99 $55.13 $54.99 $55.13 1,814
10/02/2025 $55.35 $55.30 $54.77 $55.12 0
07/02/2025 $55.35 $55.35 $55.00 $54.99 11,264
06/02/2025 $54.98 $55.99 $54.59 $55.64 0
05/02/2025 $54.98 $56.46 $54.90 $55.64 0
04/02/2025 $54.98 $55.27 $54.98 $55.18 188
03/02/2025 $55.33 $55.16 $53.80 $54.96 0
31/01/2025 $55.33 $56.74 $55.57 $55.67 0
30/01/2025 $55.33 $56.56 $54.78 $55.77 0
29/01/2025 $55.33 $55.33 $55.15 $55.15 752
28/01/2025 $55.02 $55.02 $54.93 $54.92 4,000
27/01/2025 $54.56 $54.81 $54.55 $54.71 35,860
24/01/2025 $54.98 $55.38 $54.91 $55.38 4,222
23/01/2025 $54.51 $54.65 $54.51 $54.65 188
22/01/2025 $53.75 $54.58 $54.15 $54.44 0
21/01/2025 $53.75 $54.86 $53.59 $54.29 0
20/01/2025 $53.75 $54.02 $53.47 $54.02 3,924
17/01/2025 $53.41 $53.66 $53.10 $53.53 0

Market data

Select a section