UBS ETF - Bloomberg Barclays USD Emerging Markets Sovereign UCITS ETF - SBEG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	810.75	817	817	819.28	810.75	16,649
September 04, 2025	810.75	812.13	812.13	813.03	810.25	2,472
September 03, 2025	807.75	808.88	808.88	809.48	803.5	6,492
September 02, 2025	808	804.38	804.38	808.5	803.8	2,708
September 01, 2025	806	808.13	808.13	811.25	806	2,212
August 29, 2025	812.75	808.38	808.38	812.75	807.55	3,111
August 28, 2025	809	807.88	807.88	810.25	807.88	8,918
August 27, 2025	809.25	805.13	805.13	809.25	804.25	252
August 26, 2025	810.25	805.38	805.38	810.25	804.55	7,367
August 22, 2025	802.5	808.63	808.63	810.5	802.5	3,995
August 21, 2025	802.25	805.38	805.38	810	802.25	2,471
August 20, 2025	809.75	806.38	806.38	809.75	805.55	7,254
August 19, 2025	804	807.63	807.63	811.5	804	1,157
August 18, 2025	810	807.38	807.38	810	805.25	5,059
August 15, 2025	805.4	805.88	805.88	808.54	805.05	4,604
August 14, 2025	812	807.63	807.63	812	806.8	4,596
August 13, 2025	809	807.63	807.63	809	803.98	3,009
August 12, 2025	802.5	804.13	804.13	806.25	801.5	7,270
August 11, 2025	806.25	802.88	802.88	806.25	800.75	2,697
August 08, 2025	805.75	802.38	802.38	805.75	799.25	6,560
August 07, 2025	802.5	801.88	801.88	804.8	798.5	5,019
August 06, 2025	802.5	799.13	799.13	804	798.4	1,052
August 05, 2025	801.42	799.38	799.38	803	796.25	2,779
August 04, 2025	795.25	799.5	799.5	799.5	794.75	3,121
August 01, 2025	791.75	795.38	795.38	797.5	791.5	5,084
July 31, 2025	797.75	795.13	795.13	799.25	793.5	522
July 30, 2025	791.5	793.88	793.88	799	791.5	11,904
July 29, 2025	797.25	794.63	794.63	797.25	793.3	1,784
July 28, 2025	795.25	792.13	792.13	795.75	791.3	25,650
July 25, 2025	814.99	816	816	817	813.5	28,803
July 24, 2025	817	814.88	814.88	817	812	1,344
July 23, 2025	814.82	814.63	814.63	816.25	813.25	4,236
July 22, 2025	816.25	815.63	815.63	816.75	813.98	2,696
July 21, 2025	815	813.63	813.63	815.25	812.55	4,607
July 18, 2025	811.25	810.38	810.38	813.7	806.05	2,009
July 17, 2025	810	807.63	807.63	810	803.5	5,394
July 16, 2025	808.64	806.13	806.13	808.75	806.05	4,587
July 15, 2025	810	806.25	806.25	812	806.25	8,484
July 14, 2025	806	809.75	809.75	813	806	6,238
July 11, 2025	810.25	810.88	810.88	813	810.25	8,039
July 10, 2025	816	812.38	812.38	816	812.05	381
July 09, 2025	811.75	810.63	810.63	813.4	810.55	3,853
July 08, 2025	812.5	808.88	808.88	813.5	808.55	2,693
July 07, 2025	811.5	812.63	812.63	817.75	811.5	6,199
July 04, 2025	817.75	814.13	814.13	817.75	813.92	747
July 03, 2025	818.25	812.75	812.75	818.25	812.75	7,392
July 02, 2025	818	814.25	814.25	818	813.98	2,025
July 01, 2025	811	814.75	814.75	818.61	811	1,432
June 30, 2025	811	809.88	809.88	813.18	808.8	4,607
June 27, 2025	811.25	807.13	807.13	811.25	807.13	735
June 26, 2025	809.5	807.88	807.88	809.75	804.75	514
June 25, 2025	809.25	805.63	805.63	809.25	805.63	1,180
June 24, 2025	805.5	805.63	805.63	806	802.05	2,567
June 23, 2025	795.5	801.88	801.88	803.23	795.5	121
June 20, 2025	802	798.38	798.38	802	796.5	1,671
June 19, 2025	803.75	797.88	797.88	803.75	796.85	178
June 18, 2025	797	800.13	800.13	803.25	797	247
June 17, 2025	802.75	799.38	799.38	802.75	797	109
June 16, 2025	800.75	800.25	800.25	801.75	799.7	9,250
June 13, 2025	803.25	798.38	798.38	803.25	797.5	2,082

UBS ETF - Bloomberg Barclays USD Emerging Markets Sovereign UCITS ETF (SBEG.L) LSE