UBS ETF (CH) - SPI Mid (0VR1.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 03:23PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 113.12 | 113.40 | 113.12 | 113.40 | 113.40 | 1,054 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | 9 |
| 26 Apr 2024 | 110.98 | 111.16 | 110.98 | 111.16 | 111.16 | 378 |
| 25 Apr 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | 6 |
| 24 Apr 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | 100 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | 5,200 |
| 19 Apr 2024 | 110.58 | 110.60 | 110.36 | 110.46 | 110.46 | 1,003 |
| 18 Apr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 29 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 113.12 | 113.13 | 113.12 | 113.13 | 113.13 | 201 |
| 12 Apr 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | 53 |
| 11 Apr 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 37 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | 47 |
| 04 Apr 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | 1 |
| 03 Apr 2024 | 112.94 | 113.16 | 112.94 | 113.16 | 113.16 | 625 |
| 02 Apr 2024 | 114.21 | 114.21 | 114.20 | 114.20 | 114.20 | 164 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 114.54 | 114.56 | 114.54 | 114.56 | 114.56 | 98 |
| 21 Mar 2024 | 114.62 | 114.62 | 114.01 | 114.01 | 114.01 | 876 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 112.18 | 112.20 | 112.18 | 112.20 | 112.20 | 73 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 114.40 | 114.40 | 113.86 | 113.86 | 113.86 | 280 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | 133 |
| 06 Mar 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | 20 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | 40 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 113.34 | 113.34 | 113.02 | 113.22 | 113.22 | 17,145 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | 67 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 2,800 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | 200 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 179 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | 90 |
| 15 Jan 2024 | 110.87 | 110.87 | 110.80 | 110.80 | 110.80 | 519 |
| 12 Jan 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | 231 |
| 11 Jan 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | 95 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | 1,340 |
| 27 Dec 2023 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | 14,000 |
| 22 Dec 2023 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | 2,000 |
| 21 Dec 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 11,100 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | 7,000 |
| 18 Dec 2023 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | 1,705 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.