UBS ETF - MSCI USA Socially Responsible UCITS ETF (UC46.L) LSE

18,091.00

+82(+0.46%)

Updated at August 18 04:35PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18,137	18,009	18,009	18,137	18,003.55	534
August 14, 2025	18,176.02	18,087	18,087	18,176.02	18,087	914
August 13, 2025	18,054.26	18,114	18,114	18,118	18,054	3,917
August 12, 2025	18,076	17,998.5	17,998.5	18,076	17,959	1,786
August 11, 2025	18,027.84	18,078.5	18,078.5	18,133	18,027.84	2,940
August 08, 2025	17,990.78	17,995.5	17,995.5	18,047	17,971	6,103
August 07, 2025	18,141.02	17,959.5	17,959.5	18,196	17,959.5	4,590
August 06, 2025	18,200.2	18,082	18,082	18,200.2	18,062.8	398
August 05, 2025	18,321.92	18,143.5	18,143.5	18,344	18,138.44	1,155
August 04, 2025	18,122.02	18,228	18,228	18,228	18,067.06	5,883
August 01, 2025	18,331	18,035.5	18,035.5	18,331	17,885.62	6,081
July 31, 2025	18,499	18,469	18,469	18,590	18,469	3,324
July 30, 2025	18,373	18,474.5	18,474.5	18,491	18,357.88	1,913
July 29, 2025	18,445.02	18,400.5	18,400.5	18,497.44	18,400.5	2,513
July 28, 2025	18,370	18,314.5	18,314.5	18,381	18,274	1,588
July 25, 2025	18,212	18,306	18,236.62	18,309	18,212	1,181
July 24, 2025	18,089	18,133.5	18,064.77	18,133.5	18,089	518
July 23, 2025	18,066	18,043	17,974.61	18,091	18,039	2,082
July 22, 2025	18,004	17,988	17,919.82	18,004	17,954	414
July 21, 2025	18,094	18,030.5	17,962.16	18,106	18,030.5	1,996
July 18, 2025	18,135	18,054	17,985.57	18,136	18,037.98	1,333
July 17, 2025	17,997.16	18,068	17,999.52	18,070	17,993	1,522
July 16, 2025	17,858.8	17,770	17,702.65	17,937	17,770	821
July 15, 2025	18,039	18,014	17,945.72	18,065	17,994	2,419
July 14, 2025	17,877	17,946	17,877.98	17,946	17,789	1,456
July 11, 2025	17,865.16	17,880	17,880	17,921	17,818	1,707
July 10, 2025	17,773	17,943.5	17,943.5	17,945.9	17,704.56	2,034
July 09, 2025	17,771.2	17,781	17,781	17,832.36	17,771.2	2,958
July 08, 2025	17,732	17,822.5	17,822.5	17,869.92	17,732	1,072
July 07, 2025	17,827	17,718	17,718	17,857	17,718	3,310
July 04, 2025	17,770	17,762.5	17,762.5	17,780	17,721	1,842
July 03, 2025	17,758.92	17,854	17,854	17,873	17,743.26	3,218
July 02, 2025	17,658	17,746	17,746	17,749.02	17,639	2,410
July 01, 2025	17,521	17,628.5	17,628.5	17,632	17,443	8,644
June 30, 2025	17,577	17,586	17,586	17,609	17,577	2,175
June 27, 2025	17,438	17,582	17,582	17,582	17,438	1,484
June 26, 2025	17,359.38	17,388.5	17,388.5	17,415	17,343	4,796
June 25, 2025	17,495.3	17,424.5	17,424.5	17,526.3	17,424.5	791
June 24, 2025	17,520	17,459	17,459	17,549	17,382	4,427
June 23, 2025	17,318	17,354	17,354	17,430.52	17,312	13,484
June 20, 2025	17,215	17,302.5	17,302.5	17,349	17,215	737
June 19, 2025	17,259.66	17,173.5	17,173.5	17,279.88	17,151.88	784
June 18, 2025	17,332.66	17,335	17,335	17,362.74	17,292	3,104
June 17, 2025	17,250	17,330.5	17,330.5	17,336.2	17,204	4,734
June 16, 2025	17,204.3	17,308	17,308	17,308	17,160	2,509
June 13, 2025	17,167	17,212.5	17,212.5	17,274	17,139	6,527
June 12, 2025	17,315	17,339	17,339	17,339	17,201.74	1,746
June 11, 2025	17,506	17,458	17,458	17,534	17,458	1,927
June 10, 2025	17,448	17,445.5	17,445.5	17,454.84	17,372.74	2,866
June 09, 2025	17,296.2	17,287	17,287	17,374	17,287	1,279
June 06, 2025	17,292.21	17,356	17,356	17,400	17,241	4,697
June 05, 2025	17,285.38	17,298.5	17,298.5	17,298.5	17,169	2,879
June 04, 2025	17,333	17,305	17,305	17,385	17,278.56	1,784
June 03, 2025	17,153.76	17,314	17,314	17,314	17,112	756
June 02, 2025	17,073	17,049	17,049	17,097	17,016.42	5,002
May 30, 2025	17,259.02	17,276	17,276	17,285	17,186	1,203
May 29, 2025	17,501	17,283.5	17,283.5	17,525.8	17,258.08	7,073
May 28, 2025	17,410	17,317	17,317	17,427	17,291.6	1,440
May 27, 2025	17,097	17,253	17,253	17,253	17,094	2,474
May 23, 2025	17,192	16,956	16,956	17,192	16,849	1,532