UBS ETF SICAV - MSCI Emerging Markets Socially Responsible UCITS ETF (UC79.L) LSE

1,194.50

+7(+0.59%)

Updated at September 08 08:04AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,1911,187.51,187.51,193.481,187.540,629
September 04, 20251,1811,179.51,179.51,1821,17820,946
September 03, 20251,1861,182.51,182.51,1881,182.519,932
September 02, 20251,1761,1801,1801,181.51,17649,838
September 01, 20251,174.981,172.251,172.251,1791,17223,747
August 29, 20251,181.51,176.251,176.251,184.471,176.1794,036
August 28, 20251,1801,184.251,184.251,185.981,178.520,028
August 27, 20251,1911,1831,1831,1911,181.9847,519
August 26, 20251,2031,197.51,197.51,2031,19617,479
August 22, 20251,193.451,201.251,201.251,201.51,19324,310
August 21, 20251,1841,186.751,186.751,186.751,182.531,940
August 20, 20251,182.51,1851,1851,1851,1818,665
August 19, 20251,191.981,188.751,188.751,192.981,188.7513,102
August 18, 20251,196.51,1941,1941,196.51,1916,595
August 15, 20251,1931,186.751,186.751,1931,186.7510,546
August 14, 20251,189.51,188.51,188.51,191.51,188.512,614
August 13, 20251,1991,201.51,201.51,201.51,19911,884
August 12, 20251,1881,188.251,188.251,188.51,182.517,941
August 11, 20251,1841,1861,1861,186.481,182.7611,283
August 08, 20251,1851,1821,1821,1851,18017,040
August 07, 20251,1901,1861,1861,194.51,18617,247
August 06, 20251,187.51,180.51,180.51,187.51,180.518,094
August 05, 20251,191.51,184.751,184.751,191.51,184.4818,533
August 04, 20251,183.51,1801,1801,183.51,179.1731,391
August 01, 20251,1761,167.751,167.751,1761,166.59,359
July 31, 20251,1881,183.251,183.251,1911,183.2514,227
July 30, 20251,183.51,183.51,183.51,185.981,183.520,366
July 29, 20251,1841,1851,1851,1891,183.2913,593
July 28, 20251,1891,1781,1781,1891,176.0126,891
July 25, 20251,2001,2001,186.641,2021,1997,415
July 24, 20251,203.51,199.751,186.391,204.51,196.6118,474
July 23, 20251,201.021,2011,187.631,203.51,198.514,904
July 22, 20251,1961,195.751,182.431,196.51,193.9818,760
July 21, 20251,201.451,201.51,188.121,202.51,19810,674
July 18, 20251,1991,202.751,189.361,203.481,198.9488,397
July 17, 20251,198.961,199.251,185.891,199.251,192.512,237
July 16, 20251,1971,190.251,176.991,1971,19015,801
July 15, 20251,1981,196.251,182.931,1991,196.0242,225
July 14, 20251,187.51,186.51,173.291,187.51,182.520,314
July 11, 20251,1851,181.751,168.591,1851,179.9912,994
July 10, 20251,180.481,180.51,167.351,182.811,180.2917,445
July 09, 20251,173.181,1721,158.951,175.51,172274,414
July 08, 20251,1751,174.51,161.421,1781,172.0214,215
July 07, 20251,1641,163.751,150.791,167.51,162.57,540
July 04, 20251,163.971,165.251,165.251,167.51,16326,793
July 03, 20251,172.521,1771,1771,178.481,17241,971
July 02, 20251,157.961,168.751,168.751,168.751,157.554,831
July 01, 20251,1581,159.251,159.251,162.481,156.530,977
June 30, 20251,155.51,156.51,156.51,1581,153.5107,236
June 27, 20251,150.51,1551,1551,1551,148.546,394
June 26, 20251,1591,156.51,156.51,1601,156.024,277
June 25, 20251,1631,1601,1601,163.51,159.628,263
June 24, 20251,157.51,156.251,156.251,157.51,150.517,465
June 23, 20251,1331,131.751,131.751,1361,131.752,575
June 20, 20251,131.811,127.751,127.751,134.51,127.752,363
June 19, 20251,124.51,119.751,119.751,1261,119.69,215
June 18, 20251,134.531,134.51,134.51,135.971,1314,203
June 17, 20251,135.941,132.51,132.51,135.941,127.595,665
June 16, 20251,1351,143.251,143.251,144.981,134.868,137
June 13, 20251,126.851,125.251,125.251,127.781,123.5125,590
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved