UBS MSCI EMU Value UCITS ETF EUR dis (UB17.L) LSE
5,092.50
+1(+0.02%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5,092.50
+1(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,039 | 5,092.5 | 5,092.5 | 5,092.5 | 5,039 | 507 |
| April 01, 2026 | 5,129 | 5,091.5 | 5,091.5 | 5,129 | 5,075.68 | 2,047 |
| March 31, 2026 | 5,006.55 | 4,995.5 | 4,995.5 | 5,006.55 | 4,995.5 | 798 |
| March 30, 2026 | 4,922.5 | 4,938.5 | 4,938.5 | 4,949.5 | 4,922.5 | 537 |
| March 27, 2026 | 4,861.5 | 4,885.5 | 4,885.5 | 4,888.89 | 4,861.5 | 456 |
| March 26, 2026 | 4,884 | 4,890 | 4,890 | 4,890.5 | 4,884 | 395 |
| March 25, 2026 | 4,937 | 4,927 | 4,927 | 4,937 | 4,927 | 507 |
| March 24, 2026 | 4,852 | 4,873.5 | 4,873.5 | 4,873.5 | 4,852 | 214 |
| March 23, 2026 | 4,734.92 | 4,845 | 4,845 | 4,874.88 | 4,716 | 2,369 |
| March 20, 2026 | 4,954.5 | 4,834.5 | 4,834.5 | 4,954.5 | 4,834.5 | 369 |
| March 19, 2026 | 4,907.68 | 4,885.5 | 4,885.5 | 4,907.68 | 4,875.5 | 3,482 |
| March 18, 2026 | 5,033.47 | 4,991.25 | 4,991.25 | 5,033.47 | 4,991.25 | 2,978 |
| March 17, 2026 | 4,992.5 | 5,001 | 5,001 | 5,001 | 4,992.5 | 4 |
| March 16, 2026 | 4,924.5 | 4,954 | 4,954 | 4,954 | 4,924.5 | 30 |
| March 13, 2026 | 4,945 | 4,945 | 4,945 | 4,945 | 4,945 | 0 |
| March 12, 2026 | 4,935.68 | 4,942.5 | 4,942.5 | 4,942.5 | 4,935.68 | 709 |
| March 11, 2026 | 4,972 | 4,959.75 | 4,959.75 | 4,972 | 4,959.75 | 40 |
| March 10, 2026 | 5,005.87 | 5,001.5 | 5,001.5 | 5,005.87 | 5,001.5 | 19 |
| March 09, 2026 | 4,805.42 | 4,883 | 4,883 | 4,887.67 | 4,805.42 | 3,912 |
| March 06, 2026 | 4,995 | 4,918.5 | 4,918.5 | 5,011 | 4,918.5 | 1,183 |
| March 05, 2026 | 5,067 | 4,979.75 | 4,979.75 | 5,100 | 4,979.75 | 676 |
| March 04, 2026 | 5,015 | 5,065.5 | 5,065.5 | 5,087 | 4,996 | 2,449 |
| March 03, 2026 | 5,111 | 4,999.5 | 4,999.5 | 5,111 | 4,999.5 | 319 |
| March 02, 2026 | 5,247.2 | 5,213 | 5,213 | 5,247.2 | 5,197 | 1,065 |
| February 27, 2026 | 5,362.79 | 5,352.5 | 5,352.5 | 5,362.79 | 5,341 | 2,222 |
| February 26, 2026 | 5,335.5 | 5,335.5 | 5,335.5 | 5,335.5 | 5,335.5 | 0 |
| February 25, 2026 | 5,291.75 | 5,317.5 | 5,317.5 | 5,317.5 | 5,291.75 | 210 |
| February 24, 2026 | 5,274.33 | 5,261 | 5,261 | 5,274.33 | 5,261 | 378 |
| February 23, 2026 | 5,294.42 | 5,292 | 5,292 | 5,294.42 | 5,292 | 14 |
| February 20, 2026 | 5,247.05 | 5,272 | 0 | 5,272 | 5,247.05 | 3,421 |
| February 19, 2026 | 5,249.27 | 5,233 | 0 | 5,255.77 | 5,233 | 39 |
| February 18, 2026 | 5,243 | 5,243 | 0 | 5,243 | 5,243 | 0 |
| February 17, 2026 | 5,207.56 | 5,220.5 | 0 | 5,220.5 | 5,207.56 | 114 |
| February 16, 2026 | 5,152.93 | 5,148 | 0 | 5,152.93 | 5,148 | 2,191 |
| February 13, 2026 | 5,156 | 5,139.5 | 0 | 5,156 | 5,139.5 | 2 |
| February 12, 2026 | 5,268 | 5,191.5 | 0 | 5,268 | 5,191.5 | 144 |
| February 11, 2026 | 5,212.32 | 5,227 | 0 | 5,227 | 5,212.32 | 493 |
| February 10, 2026 | 5,246.78 | 5,237 | 0 | 5,254.98 | 5,237 | 675 |
| February 09, 2026 | 5,212.75 | 5,227 | 0 | 5,227 | 5,212.75 | 835 |
| February 06, 2026 | 5,223.04 | 5,234 | 0 | 5,234 | 5,223.04 | 28 |
| February 05, 2026 | 5,263 | 5,226 | 0 | 5,263 | 5,226 | 40 |
| February 04, 2026 | 5,242.52 | 5,271 | 0 | 5,279 | 5,242.52 | 2,764 |
| February 03, 2026 | 5,234.13 | 5,213.5 | 0 | 5,234.13 | 5,196.43 | 642 |
| February 02, 2026 | 5,124 | 5,190.5 | 0 | 5,202 | 5,124 | 4,078 |
| January 30, 2026 | 5,137 | 5,137 | 0 | 5,137 | 5,137 | 0 |
| January 29, 2026 | 5,110 | 5,093 | 0 | 5,121.14 | 5,093 | 1,316 |
| January 28, 2026 | 5,099 | 5,096 | 0 | 5,110.93 | 5,090.74 | 2,349 |
| January 27, 2026 | 5,107 | 5,144.5 | 0 | 5,144.5 | 5,102 | 2,488 |
| January 26, 2026 | 5,098 | 5,101.5 | 0 | 5,101.5 | 5,084 | 707 |
| January 23, 2026 | 5,095.42 | 5,049.5 | 0 | 5,097.25 | 4,919.03 | 1,447 |
| January 22, 2026 | 5,113 | 5,113 | 0 | 5,113 | 5,113 | 0 |
| January 21, 2026 | 5,033 | 5,044 | 0 | 5,044 | 5,033 | 964 |
| January 20, 2026 | 5,047.5 | 5,047.5 | 0 | 5,047.5 | 5,047.5 | 0 |
| January 19, 2026 | 5,068 | 5,073 | 0 | 5,087 | 5,055.33 | 784 |
| January 16, 2026 | 5,121 | 5,112 | 0 | 5,121.26 | 5,112 | 1,764 |
| January 15, 2026 | 5,120 | 5,135.5 | 0 | 5,135.5 | 5,120 | 1,506 |
| January 14, 2026 | 5,094 | 5,129 | 0 | 5,129 | 5,094 | 18 |
| January 13, 2026 | 5,092.5 | 5,092.5 | 0 | 5,092.5 | 5,092.5 | 0 |
| January 12, 2026 | 5,100 | 5,105.5 | 0 | 5,106.25 | 5,100 | 2,688 |
| January 09, 2026 | 5,099.81 | 5,108 | 0 | 5,108 | 5,099.81 | 57 |