Ubs Etf - Msci China Esg Universal Ucits Etf - CNSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	842.71	839.05	839.05	842.71	835.67	1,237
August 15, 2025	830.76	829.45	829.45	831.68	829.45	1,181
August 14, 2025	830.9	829.15	829.15	833.19	829	1,114
August 13, 2025	835.96	839.05	839.05	840.57	833.35	242
August 12, 2025	818.6	821.75	821.75	821.75	817.21	3,187
August 11, 2025	815.41	819.3	819.3	820.7	815.41	1,335
August 08, 2025	817.36	819.85	819.85	820.26	817.36	721
August 07, 2025	830.82	822.55	822.55	830.82	822.28	256
August 06, 2025	828.98	823.85	823.85	828.98	823.85	25
August 05, 2025	831.7	830.4	830.4	833.49	830.4	5,906
August 04, 2025	828.55	823.8	823.8	828.55	823.8	991
August 01, 2025	828.74	813.25	813.25	828.74	809.43	1,802
July 31, 2025	827.96	828.2	828.2	829.27	826.31	3,689
July 30, 2025	834.85	836.85	836.85	839.78	834.85	3,156
July 29, 2025	848.5	843.1	843.1	848.5	840.26	2,238
July 28, 2025	842.43	840.3	840.3	842.43	840.3	3,573
July 25, 2025	845.69	848.1	836.91	849.87	845.4	937
July 24, 2025	853.18	848.9	837.69	853.18	847.3	2,578
July 23, 2025	851.3	846.1	834.93	851.3	846.1	2,012
July 22, 2025	837.9	841.5	830.39	842.48	837.9	485
July 21, 2025	835.15	838.15	827.09	838.2	834.1	3,018
July 18, 2025	834.53	839.6	828.52	840.44	834.53	1,887
July 17, 2025	820.95	828.15	817.22	828.15	820.95	31
July 16, 2025	826.3	820	809.18	826.3	820	3,336
July 15, 2025	819.6	823.65	812.78	823.65	819.6	1,409
July 14, 2025	808.65	811.75	801.03	811.75	807.62	1,934
July 11, 2025	801.17	802.4	802.4	804.1	801.17	5,510
July 10, 2025	797.2	796.9	796.9	797.54	796.58	266,787
July 09, 2025	789.7	789.6	789.6	792.4	789.6	2,846
July 08, 2025	795.72	798.55	798.55	798.55	794.74	1,668
July 07, 2025	787.13	789.35	789.35	790	787.13	3,578
July 04, 2025	781.4	786.3	786.3	786.42	781.4	293
July 03, 2025	786.3	785.4	785.4	788.41	783.42	2,746
July 02, 2025	786.44	789.7	789.7	789.9	784.2	366
July 01, 2025	784.2	787.8	787.8	787.8	779	610
June 30, 2025	779.6	784.6	784.6	786.6	779.6	160
June 27, 2025	785.6	786.7	786.7	786.7	782.7	2,155
June 26, 2025	789.8	792.6	792.6	793.71	789.8	1,047
June 25, 2025	802.36	797.1	797.1	802.36	796.6	371
June 24, 2025	791.25	794.85	794.85	794.85	790.4	1,179
June 23, 2025	786.9	779.1	779.1	788	779.1	3,922
June 20, 2025	773.84	773.8	773.8	776.83	773.1	2,121
June 19, 2025	771.46	767.25	767.25	772.19	765.86	17,525
June 18, 2025	781	781.35	781.35	785.47	781	11,638
June 17, 2025	787.86	788.95	788.95	789.4	784.3	209
June 16, 2025	789.8	793.4	793.4	793.4	788.5	1,424
June 13, 2025	786.31	780.65	780.65	786.35	780.65	859
June 12, 2025	795.17	794	794	796.5	791.78	2,449
June 11, 2025	806.1	799.05	799.05	806.1	799.05	1,896
June 10, 2025	793.66	791.65	791.65	796.21	790.7	777
June 09, 2025	785.09	790.05	790.05	790.58	784.88	1,233
June 06, 2025	777.09	775.25	775.25	778	774.09	6,363
June 05, 2025	779.21	779.5	779.5	779.5	774.6	8,424
June 04, 2025	770.37	776.15	776.15	776.15	770.3	829
June 03, 2025	769.08	765.3	765.3	770.02	765.3	595
June 02, 2025	753.57	753.7	753.7	753.7	750.64	613
May 30, 2025	763.7	755.5	755.5	765.65	755.5	1,904
May 29, 2025	772.8	767	767	779.08	765.75	1,172
May 28, 2025	758.79	759	759	762.13	758.79	495
May 27, 2025	765.45	761.85	761.85	765.45	756.8	568

Ubs Etf - Msci China Esg Universal Ucits Etf (CNSG.L) LSE