Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI EM Socially Resp USD A-Dis

(UC79)
Sector: n/a
1,346.50p
-5.75p -0.43
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 1,355.00p 1,355.50p 1,346.00p 1,346.50p 29,765
30/10/2025 1,347.50p 1,352.25p 1,346.52p 1,352.25p 36,151
29/10/2025 1,367.50p 1,367.50p 1,356.03p 1,361.25p 8,526
28/10/2025 1,324.50p 1,339.25p 1,324.00p 1,339.25p 34,185
27/10/2025 1,340.50p 1,342.50p 1,336.50p 1,339.00p 86,145
24/10/2025 1,324.00p 1,329.50p 1,318.50p 1,328.00p 18,487
23/10/2025 1,305.50p 1,311.99p 1,301.50p 1,311.75p 75,785
22/10/2025 1,308.50p 1,310.10p 1,298.75p 1,298.75p 97,397
21/10/2025 1,304.00p 1,308.45p 1,300.50p 1,303.00p 68,751
20/10/2025 1,298.50p 1,310.98p 1,298.50p 1,309.50p 19,574
17/10/2025 1,276.50p 1,290.99p 1,269.00p 1,287.50p 29,528
16/10/2025 1,290.50p 1,294.50p 1,288.50p 1,294.25p 7,552
15/10/2025 1,284.00p 1,287.99p 1,281.00p 1,282.50p 10,233
14/10/2025 1,266.50p 1,269.00p 1,258.00p 1,268.50p 82,897
13/10/2025 1,276.50p 1,280.75p 1,274.49p 1,280.75p 31,194
10/10/2025 1,291.50p 1,295.52p 1,261.00p 1,261.00p 4,084
09/10/2025 1,297.50p 1,300.00p 1,292.95p 1,296.25p 66,947
08/10/2025 1,279.50p 1,290.00p 1,279.00p 1,290.00p 47,580
07/10/2025 1,280.00p 1,291.00p 1,279.25p 1,279.25p 34,058
06/10/2025 1,272.50p 1,276.48p 1,272.05p 1,274.75p 38,469
03/10/2025 1,272.00p 1,275.00p 1,269.52p 1,269.75p 15,829
02/10/2025 1,268.00p 1,271.50p 1,266.50p 1,266.50p 13,572
01/10/2025 1,248.00p 1,255.50p 1,248.00p 1,255.00p 16,400
30/09/2025 1,252.50p 1,253.50p 1,249.00p 1,251.00p 34,590
29/09/2025 1,247.00p 1,252.50p 1,244.50p 1,250.25p 13,486
26/09/2025 1,233.00p 1,241.00p 1,231.50p 1,234.50p 5,164
25/09/2025 1,247.00p 1,249.49p 1,244.50p 1,248.25p 29,705
24/09/2025 1,248.00p 1,252.00p 1,243.50p 1,245.50p 7,330
23/09/2025 1,251.00p 1,254.48p 1,249.73p 1,253.25p 7,773
22/09/2025 1,254.50p 1,259.00p 1,252.02p 1,252.75p 14,634
19/09/2025 1,255.50p 1,257.50p 1,252.52p 1,257.25p 9,257
18/09/2025 1,250.00p 1,257.50p 1,250.00p 1,257.00p 37,493
17/09/2025 1,244.00p 1,247.98p 1,244.00p 1,245.50p 7,488
16/09/2025 1,241.00p 1,248.50p 1,237.52p 1,240.50p 4,234
15/09/2025 1,235.00p 1,238.48p 1,232.00p 1,235.75p 45,753
12/09/2025 1,234.00p 1,235.99p 1,233.00p 1,233.00p 10,107
11/09/2025 1,222.00p 1,228.00p 1,221.50p 1,228.00p 13,280
10/09/2025 1,224.00p 1,224.00p 1,218.50p 1,221.00p 67,963
09/09/2025 1,204.00p 1,208.98p 1,204.00p 1,207.00p 36,013
08/09/2025 1,195.00p 1,197.00p 1,192.00p 1,197.00p 21,437
05/09/2025 1,191.00p 1,193.48p 1,187.50p 1,187.50p 38,061
04/09/2025 1,181.00p 1,182.00p 1,178.00p 1,179.50p 13,622
03/09/2025 1,186.00p 1,188.00p 1,182.50p 1,182.50p 19,932
02/09/2025 1,176.00p 1,181.50p 1,176.00p 1,180.00p 8,341
01/09/2025 1,175.00p 1,179.00p 1,172.00p 1,172.25p 9,015
29/08/2025 1,181.50p 1,184.48p 1,176.17p 1,176.25p 10,327
28/08/2025 1,180.00p 1,185.99p 1,178.50p 1,184.25p 14,155
27/08/2025 1,191.00p 1,191.00p 1,181.99p 1,183.00p 4,332
26/08/2025 1,203.00p 1,203.00p 1,196.00p 1,197.50p 14,801
25/08/2025 1,193.50p 1,201.50p 1,193.00p 1,201.25p 21,328
22/08/2025 1,193.50p 1,201.50p 1,193.00p 1,201.25p 21,328
21/08/2025 1,184.00p 1,186.75p 1,182.50p 1,186.75p 25,378
20/08/2025 1,182.50p 1,185.00p 1,181.00p 1,185.00p 2,694
19/08/2025 1,192.00p 1,192.98p 1,188.75p 1,188.75p 6,333
18/08/2025 1,191.50p 1,196.50p 1,191.00p 1,194.00p 6,594
15/08/2025 1,191.50p 1,193.00p 1,186.75p 1,186.75p 7,740
14/08/2025 1,189.50p 1,191.50p 1,188.50p 1,188.50p 5,722
13/08/2025 1,199.00p 1,201.50p 1,199.00p 1,201.50p 9,226
12/08/2025 1,182.50p 1,188.50p 1,182.50p 1,188.25p 7,793
11/08/2025 1,184.00p 1,186.49p 1,182.76p 1,186.00p 1,861
08/08/2025 1,182.50p 1,185.00p 1,180.00p 1,182.00p 8,181
07/08/2025 1,190.00p 1,194.50p 1,186.00p 1,186.00p 14,677
06/08/2025 1,187.50p 1,187.50p 1,180.50p 1,180.50p 17,005
05/08/2025 1,186.50p 1,191.50p 1,184.49p 1,184.75p 17,537
04/08/2025 1,181.00p 1,183.50p 1,179.17p 1,180.00p 10,180
01/08/2025 1,176.00p 1,176.00p 1,166.50p 1,167.75p 9,358
31/07/2025 1,183.50p 1,190.25p 1,188.00p 1,183.25p 0
30/07/2025 1,183.50p 1,185.99p 1,183.50p 1,183.50p 9,518
29/07/2025 1,184.00p 1,189.00p 1,183.29p 1,185.00p 10,012
28/07/2025 1,189.00p 1,189.00p 1,176.01p 1,178.00p 26,891
25/07/2025 1,199.50p 1,202.00p 1,199.00p 1,200.00p 7,151
24/07/2025 1,203.50p 1,204.50p 1,196.61p 1,199.75p 15,585
23/07/2025 1,201.50p 1,203.50p 1,198.50p 1,201.00p 14,559
22/07/2025 1,196.00p 1,196.50p 1,193.98p 1,195.75p 6,589
21/07/2025 1,198.00p 1,202.50p 1,198.00p 1,201.50p 8,096
18/07/2025 1,199.00p 1,203.49p 1,198.94p 1,202.75p 29,949
17/07/2025 1,194.00p 1,199.25p 1,192.50p 1,199.25p 10,286
16/07/2025 1,197.00p 1,197.00p 1,190.00p 1,190.25p 13,938
15/07/2025 1,198.00p 1,199.00p 1,196.02p 1,196.25p 40,003
14/07/2025 1,187.50p 1,187.50p 1,182.50p 1,186.50p 19,056
11/07/2025 1,185.00p 1,185.00p 1,179.99p 1,181.75p 10,303
10/07/2025 1,181.00p 1,182.81p 1,180.29p 1,180.50p 12,853
09/07/2025 1,174.00p 1,175.50p 1,172.00p 1,172.00p 26,685
08/07/2025 1,175.00p 1,178.00p 1,172.02p 1,174.50p 9,698
07/07/2025 1,163.50p 1,167.50p 1,162.50p 1,163.75p 732
04/07/2025 1,163.50p 1,167.50p 1,163.00p 1,165.25p 26,793
03/07/2025 1,173.00p 1,178.49p 1,172.00p 1,177.00p 41,971
02/07/2025 1,159.00p 1,168.75p 1,157.50p 1,168.75p 11,461
01/07/2025 1,156.50p 1,162.48p 1,156.50p 1,159.25p 30,977
30/06/2025 1,153.50p 1,158.00p 1,153.50p 1,156.50p 15,569
27/06/2025 1,150.50p 1,155.00p 1,148.50p 1,155.00p 46,394
26/06/2025 1,159.00p 1,160.00p 1,156.02p 1,156.50p 4,277
25/06/2025 1,161.00p 1,163.50p 1,159.62p 1,160.00p 8,263
24/06/2025 1,151.00p 1,157.50p 1,150.50p 1,156.25p 13,932
23/06/2025 1,133.00p 1,136.00p 1,131.75p 1,131.75p 2,574
20/06/2025 1,134.50p 1,134.50p 1,127.75p 1,127.75p 2,115
19/06/2025 1,124.50p 1,126.00p 1,119.60p 1,119.75p 8,398
18/06/2025 1,131.50p 1,135.97p 1,131.00p 1,134.50p 4,203
17/06/2025 1,133.50p 1,135.94p 1,127.50p 1,132.50p 95,279
16/06/2025 1,136.00p 1,144.99p 1,134.86p 1,143.25p 6,708
13/06/2025 1,127.00p 1,127.78p 1,123.50p 1,125.25p 22,837
12/06/2025 1,138.50p 1,144.00p 1,136.50p 1,140.50p 43,050
11/06/2025 1,145.00p 1,152.50p 1,142.45p 1,144.25p 26,325
10/06/2025 1,131.50p 1,136.50p 1,131.00p 1,134.00p 66,191
09/06/2025 1,122.50p 1,125.48p 1,120.00p 1,125.00p 5,349
06/06/2025 1,111.00p 1,112.00p 1,106.50p 1,110.25p 12,559
05/06/2025 1,103.50p 1,107.25p 1,101.27p 1,107.25p 128,685
04/06/2025 1,093.50p 1,101.00p 1,093.50p 1,098.00p 15,273
03/06/2025 1,083.50p 1,086.50p 1,082.50p 1,085.00p 11,707
02/06/2025 1,073.50p 1,077.00p 1,072.10p 1,075.00p 14,070
30/05/2025 1,085.50p 1,086.37p 1,077.75p 1,077.75p 21,075
29/05/2025 1,097.50p 1,099.14p 1,089.77p 1,091.25p 5,269
28/05/2025 1,084.50p 1,087.50p 1,083.86p 1,084.25p 1,190
27/05/2025 1,087.00p 1,087.00p 1,077.80p 1,084.25p 8,258
26/05/2025 1,088.00p 1,096.54p 1,087.23p 1,088.25p 2,076
23/05/2025 1,088.00p 1,096.54p 1,087.23p 1,088.25p 2,076
22/05/2025 1,094.50p 1,094.50p 1,089.00p 1,091.25p 14,088
21/05/2025 1,099.50p 1,103.50p 1,099.50p 1,103.00p 15,281
20/05/2025 1,091.50p 1,096.00p 1,091.50p 1,095.75p 4,581
19/05/2025 1,088.50p 1,095.25p 1,085.50p 1,095.25p 12,776
16/05/2025 1,103.50p 1,104.00p 1,101.00p 1,103.75p 4,012
15/05/2025 1,096.50p 1,102.55p 1,095.75p 1,102.50p 8,818
14/05/2025 1,093.50p 1,100.64p 1,093.50p 1,100.25p 21,397
13/05/2025 1,084.50p 1,090.50p 1,082.83p 1,090.50p 799
12/05/2025 1,100.00p 1,106.00p 1,093.25p 1,093.25p 9,440
09/05/2025 1,070.00p 1,074.00p 1,067.25p 1,067.25p 18,519
08/05/2025 1,065.50p 1,069.00p 1,056.86p 1,063.25p 11,632
07/05/2025 1,065.00p 1,067.50p 1,057.86p 1,060.50p 25,423
06/05/2025 1,069.50p 1,072.50p 1,063.50p 1,072.00p 11,926
05/05/2025 1,064.50p 1,067.05p 1,064.50p 1,065.75p 5,262

Market data

Select a section