UBS (Irl) ETF plc - S&P 500 ESG UCITS ETF Hedged to GBP A Dis (5ESG.L) LSE

3,746.00

+10.5(+0.28%)

Updated at September 08 10:24AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,7723,735.53,735.53,7723,735.518,962
September 04, 20253,740.893,750.53,750.53,750.53,736.23394
September 03, 20253,722.083,730.253,730.253,736.53,72215,272
September 02, 20253,735.53,686.753,686.753,735.53,686.753,959
September 01, 20253,737.283,7473,7473,7473,737.2811,701
August 29, 20253,756.53,7363,7363,756.53,732.8435,491
August 28, 20253,7503,742.253,742.253,753.973,74023,060
August 27, 20253,7413,745.753,745.753,746.53,739.53,857
August 26, 20253,721.53,723.53,723.53,727.53,710451
August 22, 20253,681.53,744.53,744.53,744.53,681.53,375
August 21, 20253,7043,694.253,694.253,7043,6834,013
August 20, 20253,705.53,692.53,692.53,709.53,67810,459
August 19, 20253,723.53,719.753,719.753,734.843,706.510,628
August 18, 20253,719.53,7263,7263,733.53,719.52,562
August 15, 20253,750.123,7343,7343,750.53,73313,957
August 14, 20253,7413,731.253,731.253,7413,726.512,031
August 13, 20253,7283,732.753,732.753,739.843,7282,925
August 12, 20253,690.53,715.253,715.253,715.253,683.51,886
August 11, 20253,7023,692.253,692.253,7023,690773
August 08, 20253,6703,684.753,684.753,684.753,666.51,008
August 07, 20253,6733,657.753,657.753,690.53,657.7511,040
August 06, 20253,6553,659.753,659.753,659.753,644.51,964
August 05, 20253,6743,642.53,642.53,6743,632.51,294
August 04, 20253,615.393,650.53,650.53,6543,615.3911,346
August 01, 20253,6593,599.753,599.753,6593,599.54,116
July 31, 20253,6943,683.753,683.753,716.53,683.751,593
July 30, 20253,672.53,6673,6673,673.53,6671,788
July 29, 20253,683.53,669.253,669.253,690.53,669.254,914
July 28, 20253,696.53,680.53,680.53,706.53,680.53,221
July 25, 20253,6903,691.53,674.673,6933,685.85,198
July 24, 20253,682.53,691.53,674.673,691.53,680505
July 23, 20253,651.113,651.253,634.63,657.923,6494,561
July 22, 20253,631.53,6323,615.443,6363,628.5151
July 21, 20253,6383,6493,632.363,652.53,631.53,154
July 18, 20253,645.53,631.53,631.53,645.53,626.52,555
July 17, 20253,6213,627.753,627.753,638.53,616622
July 16, 20253,5963,598.253,598.253,614.53,591.5623
July 15, 20253,6323,622.53,622.53,638.53,616.5928
July 14, 20253,5973,613.253,613.253,613.253,593.5990
July 11, 20253,6173,614.253,614.253,6273,605.834,058
July 10, 20253,6133,629.253,629.253,629.253,609.52,025
July 09, 20253,582.53,6063,6063,6213,582.5515
July 08, 20253,5983,591.253,591.253,598.733,589.52,256
July 07, 20253,606.513,6003,6003,6163,597.51,296
July 04, 20253,6103,5983,5983,6103,596.67416
July 03, 20253,598.53,6193,6193,622.53,59226,262
July 02, 20253,5903,583.753,583.753,5903,5683,513
July 01, 20253,5633,574.53,574.53,584.53,5482,978
June 30, 20253,5863,560.53,560.53,5863,554588
June 27, 20253,5453,5573,5573,5573,541.56,425
June 26, 20253,518.53,5253,5253,527.563,518.5615
June 25, 20253,4983,510.53,510.53,511.53,497.51,680
June 24, 20253,490.53,4923,4923,494.53,484.273,143
June 23, 20253,409.53,437.753,437.753,440.173,409.5318
June 20, 20253,4363,437.53,437.53,461.53,429.55,509
June 19, 20253,4263,4133,4133,443.53,413176
June 18, 20253,4483,454.53,454.53,454.53,445635
June 17, 20253,4573,460.53,460.53,460.53,450.57,190
June 16, 20253,4483,4733,4733,4733,44541
June 13, 20253,4343,458.253,458.253,458.253,4341,513