UBS ETF SICAV - UBS ETF - MSCI Emerging Markets UCITS ETF A Distribution - UB32.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10,847	10,925	10,925	10,925	10,847	10,448
January 12, 2026	10,821	10,884.5	10,884.5	10,884.5	10,807	10,153
January 09, 2026	10,729	10,807	10,807	10,807	10,729	21,791
January 08, 2026	10,731	10,726	10,726	10,754.94	10,726	20,073
January 07, 2026	10,766	10,762	10,762	10,766	10,729.09	6,008
January 06, 2026	10,728	10,803	10,803	10,823.94	10,722	4,351
January 05, 2026	10,741	10,703	10,703	10,741	10,669.1	60,305
January 02, 2026	10,567	10,584	10,584	10,630.76	10,567	1,090
December 31, 2025	10,413	10,406	10,406	10,413	10,406	2
December 30, 2025	10,364	10,412	10,412	10,412	10,364	104
December 29, 2025	10,351	10,323	10,323	10,351	10,320	207
December 24, 2025	10,274.9	10,281	10,281	10,281	10,274.9	532
December 23, 2025	10,220.93	10,241	10,241	10,245.93	10,208	4,522
December 22, 2025	10,243	10,251	10,251	10,270	10,243	5,389
December 19, 2025	10,177	10,271	10,271	10,322.48	10,175	12,336
December 18, 2025	10,076	10,161	10,161	10,161	10,071	2,469
December 17, 2025	10,159	10,033	10,033	10,172	10,033	5,110
December 16, 2025	10,086	10,027	10,027	10,086	10,027	2,973
December 15, 2025	10,195.22	10,220	10,220	10,234	10,184.87	9,131
December 12, 2025	10,303.03	10,201	10,201	10,303.03	10,201	1,741
December 11, 2025	10,211	10,248	10,248	10,248	10,209.94	523
December 10, 2025	10,292.28	10,288.5	10,288.5	10,300	10,288.5	1,740
December 09, 2025	10,258.08	10,271.5	10,271.5	10,271.5	10,258.08	7
December 08, 2025	10,307	10,283	10,283	10,328.91	10,280.25	3,475
December 05, 2025	10,315	10,316	10,316	10,358.92	10,300	11,974
December 04, 2025	10,221	10,201	10,201	10,228	10,174.63	3,092
December 03, 2025	10,258	10,187.5	10,187.5	10,260	10,187.5	3,900
December 02, 2025	10,286	10,277	10,277	10,320	10,277	15,022
December 01, 2025	10,238	10,292	10,292	10,292	10,230.08	31,813
November 28, 2025	10,252	10,263	10,263	10,263	10,247.76	7,312
November 27, 2025	10,242	10,222	10,222	10,249.67	10,242	3,207
November 26, 2025	10,226.79	10,254	10,254	10,261	10,213	22,492
November 25, 2025	10,198	10,140.5	10,140.5	10,198	10,126.92	887
November 24, 2025	10,135	10,207	10,207	10,207	10,135	3,369
November 21, 2025	10,044	10,076	10,076	10,091.04	10,044	778
November 20, 2025	10,393.2	10,294	10,294	10,393.2	10,294	599
November 19, 2025	10,266.01	10,282.5	10,282.5	10,319.86	10,266.01	3,170
November 18, 2025	10,236	10,280	10,280	10,280	10,216.52	4,969
November 17, 2025	10,397	10,384	10,384	10,417	10,384	7,679
November 14, 2025	10,398	10,495.5	10,495.5	10,501	10,398	3,256
November 13, 2025	10,610	10,465.5	10,465.5	10,614	10,465.5	2,721
November 12, 2025	10,589.65	10,551	10,551	10,589.65	10,551	311
November 11, 2025	10,535.63	10,515.5	10,515.5	10,535.63	10,515.3	3,073
November 10, 2025	10,518	10,465	10,465	10,518	10,465	1,322
November 07, 2025	10,401	10,246	10,246	10,401	10,246	97
November 06, 2025	10,510	10,422	10,422	10,541.77	10,413	2,197
November 05, 2025	10,438	10,534.5	10,534.5	10,535	10,438	4
November 04, 2025	10,479	10,523	10,523	10,527.91	10,459	4,980
November 03, 2025	10,566	10,561	10,561	10,605.05	10,545.61	39,231
October 31, 2025	10,521.89	10,490	10,490	10,521.89	10,490	975
October 30, 2025	10,541	10,554.5	10,554.5	10,558.9	10,541	119
October 29, 2025	10,629.93	10,611	10,611	10,629.93	10,610	480
October 28, 2025	10,374	10,462	10,462	10,462	10,374	2,947
October 27, 2025	10,434.5	10,441.5	10,441.5	10,441.5	10,422.16	6,209
October 24, 2025	10,325	10,358.5	10,358.5	10,358.5	10,295	18,323
October 23, 2025	10,212.95	10,283.5	10,283.5	10,283.5	10,207	325
October 22, 2025	10,239	10,178.5	10,178.5	10,259.94	10,178.5	1,398
October 21, 2025	10,181.09	10,196.5	10,196.5	10,210.9	10,181.09	88
October 20, 2025	10,166	10,252.5	10,252.5	10,252.5	10,165	2,914
October 17, 2025	9,983	10,087	10,087	10,087	9,976	1,147

UBS ETF SICAV - UBS ETF - MSCI Emerging Markets UCITS ETF A Distribution (UB32.L) LSE