UBS ETF (CH) - MSCI Switzerland (0VRF.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 09:11AM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 250 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 20.09 | 20.09 | 20.04 | 20.04 | 20.04 | 301 |
| 29 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 600 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 20.06 | 20.10 | 20.06 | 20.10 | 20.10 | 149 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 19.84 | 19.84 | 19.79 | 19.79 | 19.79 | 3,650 |
| 17 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 700 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | 25 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1 |
| 03 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 4,600 |
| 02 Apr 2024 | 20.46 | 20.46 | 20.36 | 20.36 | 20.36 | 50 |
| 28 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 500 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 550 |
| 22 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 20 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | 400 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 58,500 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 494 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 2,200 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 19.82 | 19.82 | 19.75 | 19.75 | 19.75 | 9,819 |
| 27 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1,400 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1,600 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 19 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 485 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 10,000 |
| 05 Feb 2024 | 19.60 | 19.60 | 19.56 | 19.58 | 19.58 | 680 |
| 02 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 100 |
| 01 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 13 |
| 31 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 30 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1,000 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 50 |
| 25 Jan 2024 | 19.38 | 19.44 | 19.38 | 19.44 | 19.44 | 1,977 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 6,880 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 5,400 |
| 17 Jan 2024 | 19.29 | 19.29 | 19.26 | 19.26 | 19.26 | 1,602 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 12 |
| 12 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 10 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 900 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 250 |
| 04 Jan 2024 | 19.46 | 19.46 | 19.42 | 19.42 | 19.42 | 502 |
| 03 Jan 2024 | 19.48 | 19.48 | 19.44 | 19.44 | 19.44 | 1,050 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 200 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 19.27 | 19.37 | 19.27 | 19.37 | 19.37 | 21 |
| 21 Dec 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 100 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 800 |
| 15 Dec 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2,500 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 500 |
| 12 Dec 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 100 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 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.