UBS Core MSCI USA UCITS ETF hGBP acc (UB0A.L) LSE

2,730.50

-4.25(-0.16%)

Updated at April 02 03:36PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	2,697.65	2,730.5	2,730.5	2,732	2,697.65	1,990
April 01, 2026	2,721.5	2,734.75	2,734.75	2,736	2,721.5	1,554
March 31, 2026	2,655.5	2,668.5	2,668.5	2,673.83	2,653.5	1,460
March 30, 2026	2,651.34	2,650.25	2,650.25	2,667	2,650.25	894
March 27, 2026	2,663.5	2,661.5	2,661.5	2,672.23	2,661.5	12
March 26, 2026	2,719.62	2,707.75	2,707.75	2,719.62	2,707.75	16
March 25, 2026	2,753.26	2,741	2,741	2,753.26	2,740.5	552
March 24, 2026	2,734.81	2,734.5	2,734.5	2,734.81	2,729.71	5,346
March 23, 2026	2,681.52	2,726.75	2,726.75	2,750.5	2,681.52	12,140
March 20, 2026	2,720.41	2,722.25	2,722.25	2,722.25	2,718.5	10,714
March 19, 2026	2,743.44	2,736	2,736	2,743.44	2,736	22
March 18, 2026	2,773.5	2,773.5	2,773.5	2,773.5	2,773.5	0
March 17, 2026	2,793.12	2,790.5	2,790.5	2,793.12	2,790.5	4
March 16, 2026	2,771.5	2,774	2,774	2,781.88	2,771.5	294
March 13, 2026	2,760	2,760	2,760	2,760	2,760	0
March 12, 2026	2,798.23	2,780.75	2,780.75	2,798.23	2,780.75	16,218
March 11, 2026	2,814.5	2,805.5	2,805.5	2,822	2,805.5	3,332
March 10, 2026	2,830.5	2,830.5	2,830.5	2,830.5	2,830.5	0
March 09, 2026	2,759.5	2,789	2,789	2,789	2,759.5	502
March 06, 2026	2,816.08	2,804	2,804	2,816.08	2,795.89	1,876
March 05, 2026	2,838.35	2,825.5	2,825.5	2,846.12	2,825.5	820
March 04, 2026	2,820.95	2,850	2,850	2,850	2,820.95	1,376
March 03, 2026	2,808.91	2,810.75	2,810.75	2,810.75	2,793.5	114
March 02, 2026	2,827.5	2,841.5	2,841.5	2,849.41	2,827.5	331
February 27, 2026	2,854.88	2,848.25	2,848.25	2,854.88	2,848.25	34
February 26, 2026	2,864.75	2,864.75	2,864.75	2,864.75	2,864.75	0
February 25, 2026	2,875	2,875	2,875	2,875	2,875	0
February 24, 2026	2,851.5	2,851.5	2,851.5	2,851.5	2,851.5	0
February 23, 2026	2,860	2,838	2,838	2,862.84	2,838	161
February 20, 2026	2,854.56	2,854.5	0	2,865.62	2,849.5	13,722
February 19, 2026	2,846.9	2,847	0	2,848.88	2,846.9	30
February 18, 2026	2,861.39	2,863.25	0	2,863.59	2,861.39	128
February 17, 2026	2,828.09	2,834.5	0	2,834.5	2,828.09	8
February 16, 2026	2,844.17	2,836	0	2,844.17	2,836	382
February 13, 2026	2,825	2,844.75	0	2,844.75	2,825	4,493
February 12, 2026	2,882.62	2,843.5	0	2,882.62	2,843.5	458
February 11, 2026	2,877.61	2,879.25	0	2,880.59	2,877.61	78
February 10, 2026	2,892.25	2,892.25	0	2,892.25	2,892.25	0
February 09, 2026	2,868.91	2,891.25	0	2,891.25	2,868.91	5,170
February 06, 2026	2,858.75	2,858.75	0	2,858.75	2,858.75	0
February 05, 2026	2,857	2,828	0	2,857	2,828	150
February 04, 2026	2,878.26	2,863.25	0	2,878.26	2,857.65	2,123
February 03, 2026	2,902.39	2,874.5	0	2,905.48	2,874.5	1,443
February 02, 2026	2,863.71	2,895.25	0	2,895.25	2,858.99	8,728
January 30, 2026	2,866.92	2,878	0	2,879.6	2,866.92	1,677
January 29, 2026	2,903.5	2,868	0	2,905.2	2,868	2,999
January 28, 2026	2,908.37	2,901.25	0	2,908.98	2,901.25	1,745
January 27, 2026	2,891.94	2,901.25	0	2,901.25	2,891.94	73
January 26, 2026	2,869	2,888.5	0	2,888.5	2,869	208
January 23, 2026	2,876	2,876	0	2,876	2,876	0
January 22, 2026	2,876	2,875.75	0	2,876	2,866.65	68
January 21, 2026	2,819	2,853.5	0	2,853.5	2,819	2,239
January 20, 2026	2,837.5	2,851.25	0	2,851.25	2,837.5	2,876
January 19, 2026	2,853	2,853	0	2,853	2,853	0
January 16, 2026	2,891.5	2,889.25	0	2,891.5	2,887	870
January 15, 2026	2,895.88	2,898.75	0	2,898.75	2,895.88	274
January 14, 2026	2,876.7	2,874.5	0	2,879.58	2,866.09	345
January 13, 2026	2,892.8	2,891.5	0	2,892.8	2,891.5	3,200
January 12, 2026	2,880.11	2,895.25	0	2,895.25	2,874.62	1,535
January 09, 2026	2,879.5	2,890.25	0	2,890.76	2,879.5	6,396