UBS (IRL) ETF UBSETF MSCI US Sel Factor Mix USD A-Dis

(USFM)
Sector: n/a
2,660.50p
1.50p 0.06
Last updated: 17:01:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 2,658.00p 2,659.00p 2,658.00p 2,659.00p 1,500
03/07/2025 2,657.00p 2,716.50p 2,620.50p 2,669.00p 0
02/07/2025 2,657.00p 2,657.50p 2,656.00p 2,657.50p 1,123
01/07/2025 2,623.00p 2,647.50p 2,628.00p 2,647.50p 0
30/06/2025 2,623.00p 2,623.00p 2,623.00p 2,623.00p 81
27/06/2025 2,620.00p 2,630.75p 2,549.50p 2,617.00p 0
26/06/2025 2,620.00p 2,664.50p 2,553.25p 2,596.00p 35
25/06/2025 2,620.00p 2,621.00p 2,604.50p 2,604.50p 1
24/06/2025 2,585.00p 2,664.50p 2,531.25p 2,610.00p 0
23/06/2025 2,585.00p 2,671.50p 2,478.00p 2,598.00p 0
20/06/2025 2,585.00p 2,643.50p 2,551.50p 2,602.00p 0
19/06/2025 2,585.00p 2,616.00p 2,539.75p 2,587.00p 0
18/06/2025 2,585.00p 2,683.00p 2,544.50p 2,611.00p 0
17/06/2025 2,585.00p 2,719.00p 2,472.25p 2,606.00p 0
16/06/2025 2,585.00p 2,620.50p 2,554.50p 2,599.00p 0
13/06/2025 2,585.00p 2,645.50p 2,557.50p 2,599.00p 0
12/06/2025 2,585.00p 2,637.50p 2,570.50p 2,607.00p 0
11/06/2025 2,585.00p 2,632.00p 2,624.00p 2,624.00p 0
10/06/2025 2,585.00p 2,636.50p 2,581.50p 2,623.00p 0
09/06/2025 2,585.00p 2,654.00p 2,487.50p 2,606.00p 0
06/06/2025 2,585.00p 2,629.50p 2,566.00p 2,613.00p 0
05/06/2025 2,585.00p 2,657.00p 2,490.50p 2,594.50p 0
04/06/2025 2,585.00p 2,643.00p 2,548.00p 2,603.00p 0
03/06/2025 2,585.00p 2,634.50p 2,527.50p 2,597.50p 0
02/06/2025 2,585.00p 2,649.00p 2,457.50p 2,571.00p 0
30/05/2025 2,585.00p 2,592.00p 2,585.00p 2,592.00p 1,183
29/05/2025 2,559.00p 2,585.00p 2,584.05p 2,585.00p 773
28/05/2025 2,559.00p 2,602.00p 2,591.50p 2,591.50p 0
27/05/2025 2,559.00p 2,600.75p 2,511.00p 2,583.00p 374
26/05/2025 2,559.00p 2,634.00p 2,514.50p 2,545.00p 0
23/05/2025 2,559.00p 2,634.00p 2,514.50p 2,545.00p 0
22/05/2025 2,559.00p 2,643.00p 2,471.50p 2,569.00p 0
21/05/2025 2,559.00p 2,660.00p 2,517.00p 2,610.00p 0
20/05/2025 2,559.00p 2,652.00p 2,604.00p 2,644.00p 0
19/05/2025 2,559.00p 2,635.00p 2,604.00p 2,635.00p 0
16/05/2025 2,559.00p 2,646.00p 2,626.00p 2,646.00p 0
15/05/2025 2,559.00p 2,621.00p 2,608.00p 2,621.00p 0
14/05/2025 2,559.00p 2,677.50p 2,575.50p 2,610.00p 0
13/05/2025 2,559.00p 2,752.50p 2,599.00p 2,632.00p 0
12/05/2025 2,559.00p 2,690.00p 2,564.00p 2,624.00p 0
09/05/2025 2,559.00p 2,700.00p 2,498.25p 2,564.00p 0
08/05/2025 2,559.00p 2,576.00p 2,559.00p 2,576.00p 1
07/05/2025 2,550.00p 2,646.00p 2,503.00p 2,543.00p 0
06/05/2025 2,550.00p 2,601.50p 2,499.00p 2,541.00p 0
05/05/2025 2,550.00p 2,559.00p 2,559.00p 2,559.00p 0
02/05/2025 2,550.00p 2,559.00p 2,559.00p 2,559.00p 0
01/05/2025 2,550.00p 2,553.00p 2,550.00p 2,553.00p 2
30/04/2025 2,493.00p 2,627.50p 2,374.75p 2,502.00p 0
29/04/2025 2,493.00p 2,497.00p 2,493.00p 2,497.00p 13
28/04/2025 2,651.00p 2,593.75p 2,441.50p 2,484.00p 0
25/04/2025 2,651.00p 2,607.75p 2,389.00p 2,485.50p 0
24/04/2025 2,651.00p 2,596.25p 2,361.00p 2,487.50p 0
23/04/2025 2,651.00p 2,572.50p 2,330.25p 2,480.25p 0
22/04/2025 2,651.00p 2,420.00p 2,395.50p 2,420.00p 0
21/04/2025 2,651.00p 2,569.75p 2,353.00p 2,444.50p 0
18/04/2025 2,651.00p 2,569.75p 2,353.00p 2,444.50p 0
17/04/2025 2,651.00p 2,569.75p 2,353.00p 2,444.50p 0
16/04/2025 2,651.00p 2,539.00p 2,362.00p 2,477.00p 0
15/04/2025 2,651.00p 2,602.50p 2,366.00p 2,486.00p 0
14/04/2025 2,651.00p 2,496.50p 2,484.50p 2,484.50p 0
11/04/2025 2,651.00p 2,446.50p 2,435.50p 2,435.50p 0
10/04/2025 2,651.00p 2,651.00p 2,388.50p 2,466.75p 0
09/04/2025 2,651.00p 2,474.75p 2,311.50p 2,388.50p 0
08/04/2025 2,651.00p 2,537.00p 2,426.50p 2,474.75p 0
07/04/2025 2,651.00p 2,469.25p 2,285.25p 2,469.25p 0
04/04/2025 2,651.00p 2,544.00p 2,469.25p 2,469.25p 0
03/04/2025 2,651.00p 2,654.00p 2,494.00p 2,543.00p 0
02/04/2025 2,651.00p 2,687.00p 2,591.50p 2,654.00p 0
01/04/2025 2,651.00p 2,655.00p 2,651.00p 2,651.00p 1
31/03/2025 2,608.00p 2,629.00p 2,603.00p 2,629.00p 8,429
28/03/2025 2,625.00p 2,716.50p 2,584.00p 2,627.00p 0
27/03/2025 2,625.00p 2,746.00p 2,606.50p 2,663.00p 0
26/03/2025 2,625.00p 2,738.00p 2,638.50p 2,683.50p 0
25/03/2025 2,625.00p 2,749.50p 2,624.00p 2,675.00p 0
24/03/2025 2,625.00p 2,731.50p 2,589.50p 2,683.50p 0
21/03/2025 2,625.00p 2,647.00p 2,625.00p 2,641.50p 209
20/03/2025 2,603.00p 2,695.00p 2,587.50p 2,648.00p 0
19/03/2025 2,603.00p 2,674.00p 2,602.50p 2,641.00p 0
18/03/2025 2,603.00p 2,699.00p 2,573.50p 2,623.00p 0
17/03/2025 2,603.00p 2,632.00p 2,603.00p 2,632.00p 369
14/03/2025 2,665.00p 2,661.00p 2,535.50p 2,613.00p 0
13/03/2025 2,665.00p 2,639.50p 2,531.50p 2,577.50p 0
12/03/2025 2,665.00p 2,667.50p 2,558.50p 2,599.00p 0
11/03/2025 2,665.00p 2,681.50p 2,599.00p 2,607.50p 0
10/03/2025 2,665.00p 2,667.00p 2,665.00p 2,665.50p 663
07/03/2025 2,682.00p 2,682.00p 2,654.00p 2,654.00p 329
06/03/2025 2,831.00p 2,743.50p 2,615.50p 2,690.50p 0
05/03/2025 2,831.00p 2,777.00p 2,651.00p 2,681.50p 0
04/03/2025 2,831.00p 2,831.00p 2,675.50p 2,716.50p 0
03/03/2025 2,831.00p 2,831.00p 2,796.50p 2,796.50p 2
28/02/2025 2,805.00p 2,871.50p 2,743.50p 2,792.50p 0
27/02/2025 2,805.00p 2,877.00p 2,727.50p 2,808.00p 0
26/02/2025 2,805.00p 2,849.00p 2,774.50p 2,803.50p 0
25/02/2025 2,805.00p 2,866.50p 2,737.50p 2,787.50p 0
24/02/2025 2,805.00p 2,811.50p 2,805.00p 2,811.50p 658
21/02/2025 2,877.00p 2,910.50p 2,766.00p 2,831.50p 0
20/02/2025 2,877.00p 2,934.00p 2,806.00p 2,838.50p 0
19/02/2025 2,877.00p 2,912.50p 2,819.00p 2,872.50p 0
18/02/2025 2,877.00p 2,945.50p 2,787.50p 2,856.50p 0
17/02/2025 2,877.00p 2,871.50p 2,833.00p 2,861.50p 0
14/02/2025 2,877.00p 2,900.50p 2,825.50p 2,861.50p 0
13/02/2025 2,877.00p 2,918.00p 2,794.50p 2,861.50p 0
12/02/2025 2,877.00p 2,945.00p 2,835.00p 2,864.50p 0
11/02/2025 2,877.00p 2,927.00p 2,843.50p 2,877.50p 0
10/02/2025 2,877.00p 2,926.00p 2,852.00p 2,883.50p 0
07/02/2025 2,877.00p 2,930.50p 2,816.50p 2,879.50p 0
06/02/2025 2,877.00p 2,903.00p 2,885.50p 2,868.50p 0
05/02/2025 2,877.00p 2,868.50p 2,858.00p 2,868.50p 0
04/02/2025 2,877.00p 2,877.00p 2,870.50p 2,870.50p 658
03/02/2025 2,882.00p 2,939.50p 2,823.50p 2,875.50p 0
31/01/2025 2,882.00p 2,963.50p 2,842.00p 2,908.50p 0
30/01/2025 2,882.00p 2,888.50p 2,882.00p 2,888.50p 600
29/01/2025 2,884.00p 2,885.00p 2,879.50p 2,879.50p 667
28/01/2025 2,841.00p 2,905.00p 2,811.00p 2,872.50p 0
27/01/2025 2,841.00p 2,841.00p 2,832.00p 2,832.00p 444
24/01/2025 2,891.00p 2,972.50p 2,842.00p 2,878.50p 0
23/01/2025 2,891.00p 2,956.00p 2,845.00p 2,902.50p 0
22/01/2025 2,891.00p 2,902.00p 2,890.00p 2,902.00p 1,114
21/01/2025 2,896.00p 2,948.00p 2,847.00p 2,896.00p 0
20/01/2025 2,896.00p 2,896.00p 2,884.50p 2,884.50p 658
17/01/2025 2,828.00p 2,945.50p 2,851.50p 2,903.00p 0
16/01/2025 2,828.00p 2,918.00p 2,817.50p 2,854.00p 0
15/01/2025 2,828.00p 2,862.50p 2,786.50p 2,854.00p 0
14/01/2025 2,828.00p 2,828.00p 2,819.00p 2,819.00p 10
13/01/2025 2,756.00p 2,804.00p 2,797.05p 2,804.00p 31
10/01/2025 2,756.00p 2,866.00p 2,752.50p 2,796.00p 0
09/01/2025 2,756.00p 2,854.00p 2,766.00p 2,790.50p 0
08/01/2025 2,756.00p 2,847.00p 2,741.00p 2,790.50p 0
07/01/2025 2,756.00p 2,826.00p 2,722.00p 2,781.00p 0