UBS (Lux) Fund Solutions – MSCI Emerging Markets UCITS ETF - UB32.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9,306.71	9,317	9,317	9,317	9,306.71	24
September 04, 2025	9,267	9,264	9,264	9,274	9,241.13	4,831
September 03, 2025	9,328	9,298	9,298	9,336	9,298	3,435
September 02, 2025	9,287.88	9,285.5	9,285.5	9,287.88	9,281.11	8
September 01, 2025	9,235.86	9,217.5	9,217.5	9,235.86	9,217.5	707
August 29, 2025	9,250	9,230	9,230	9,259	9,204	8,046
August 28, 2025	9,229	9,255.5	9,255.5	9,255.5	9,229	3,155
August 27, 2025	9,275	9,234	9,234	9,275	9,227.71	259
August 26, 2025	9,340	9,340	9,340	9,340	9,340	0
August 22, 2025	9,357	9,395.5	9,395.5	9,415.92	9,357	8,981
August 21, 2025	9,289	9,319	9,319	9,319	9,265	4,331
August 20, 2025	9,266	9,277	9,277	9,277	9,255.28	504
August 19, 2025	9,329	9,301.5	9,301.5	9,331	9,301.5	387
August 18, 2025	9,319.57	9,329	9,329	9,329	9,319.57	182
August 15, 2025	9,269.25	9,256.5	9,256.5	9,269.25	9,256.5	124
August 14, 2025	9,286	9,253.5	9,253.5	9,286	9,253.5	9,692
August 13, 2025	9,361.95	9,365	9,365	9,370.95	9,351.42	567
August 12, 2025	9,253	9,272	9,272	9,272	9,239.96	3,106
August 11, 2025	9,234	9,259	9,259	9,268.97	9,234	3,476
August 08, 2025	9,238.93	9,239	9,239	9,239	9,238.93	192
August 07, 2025	9,310.16	9,271.5	9,271.5	9,310.16	9,271.5	91
August 06, 2025	9,255	9,222	9,222	9,264	9,222	32,744
August 05, 2025	9,262.02	9,246	9,246	9,290.82	9,238.08	753
August 04, 2025	9,207.07	9,209	9,209	9,217.91	9,202.95	3,924
August 01, 2025	9,111.51	9,133	9,133	9,144.82	9,111.51	13
July 31, 2025	9,263	9,263	9,263	9,263	9,263	0
July 30, 2025	9,272	9,275	9,275	9,279	9,272	3,827
July 29, 2025	9,265	9,272	9,272	9,307.95	9,265	2,549
July 28, 2025	9,272	9,246	9,246	9,272	9,221.93	3,793
July 25, 2025	9,326	9,366	9,366	9,370	9,326	2,239
July 24, 2025	9,375	9,356.5	9,356.5	9,391	9,356.5	2,950
July 23, 2025	9,336	9,348	9,348	9,349	9,336	1,926
July 22, 2025	9,286	9,300	9,300	9,304	9,276.68	588
July 21, 2025	9,332	9,350.5	9,350.5	9,350.5	9,332	1,233
July 18, 2025	9,323	9,327	9,327	9,335	9,322.05	6,023
July 17, 2025	9,299	9,339.5	9,339.5	9,339.5	9,299	40
July 16, 2025	9,241.85	9,228.5	9,228.5	9,241.85	9,228.5	24
July 15, 2025	9,226	9,250	9,250	9,254.95	9,226	610
July 14, 2025	9,130	9,143	9,143	9,143	9,118.95	1,847
July 11, 2025	9,078	9,101.5	9,101.5	9,107	9,077	205
July 10, 2025	9,064	9,069.5	9,069.5	9,072	9,060	971
July 09, 2025	9,049	9,032.5	9,032.5	9,050.3	9,032.5	2,620
July 08, 2025	9,041	9,065	9,065	9,081	9,040	5,241
July 07, 2025	9,040.04	9,017	9,017	9,040.04	9,017	673
July 04, 2025	8,998	9,014	9,014	9,014.71	8,998	2,431
July 03, 2025	9,065	9,093	9,093	9,103	9,049	1,408
July 02, 2025	8,962	9,043	9,043	9,043	8,961	3,282
July 01, 2025	8,961	8,965	8,965	8,972	8,948	1,611
June 30, 2025	8,936	8,931	8,931	8,940	8,923	6,858
June 27, 2025	8,949	8,949	8,949	8,949	8,949	0
June 26, 2025	8,933.92	8,943.5	8,943.5	8,943.5	8,933.92	83
June 25, 2025	8,968	8,952	8,952	8,968	8,952	11,616
June 24, 2025	8,891.61	8,927	8,927	8,927	8,891.61	129
June 23, 2025	8,774	8,755	8,755	8,774	8,755	254
June 20, 2025	8,794.95	8,764.5	8,764.5	8,794.95	8,764.5	46
June 19, 2025	8,696	8,696	8,696	8,696	8,696	0
June 18, 2025	8,836	8,813	8,813	8,836	8,813	7,602
June 17, 2025	8,808	8,831	8,831	8,831	8,795.84	751
June 16, 2025	8,800	8,868	8,868	8,868	8,800	1,193
June 13, 2025	8,761.26	8,760.5	8,760.5	8,761.26	8,757	74

UBS (Lux) Fund Solutions – MSCI Emerging Markets UCITS ETF (UB32.L) LSE