UK markets open in 18 minutes

UBS (Irl) Fund Solutions plc - MSCI ACWI SF UCITS ETF (0Y7U.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
221.40-5.47 (-2.41%)
At close: 10:20AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024220.73221.40220.73221.40221.40441
16 Apr 2024------
15 Apr 2024------
12 Apr 2024227.15227.15226.87226.87226.874,716
11 Apr 2024------
10 Apr 2024228.10228.10225.43225.43225.432,080
09 Apr 2024227.79227.79227.79227.79227.7980
08 Apr 2024226.83227.17226.83227.05227.054,337
05 Apr 2024225.50225.71225.50225.71225.71963
04 Apr 2024228.31228.31228.31228.31228.31200
03 Apr 2024226.85226.85226.85226.85226.85110
02 Apr 2024------
28 Mar 2024228.66228.78228.66228.78228.782,450
27 Mar 2024------
26 Mar 2024228.65228.65228.65228.65228.6586
25 Mar 2024227.25227.26227.25227.26227.265,447
22 Mar 2024228.87228.87228.16228.16228.16855
21 Mar 2024228.46228.46228.46228.46228.46100
20 Mar 2024225.64225.64225.64225.64225.64215
19 Mar 2024224.25224.25224.25224.25224.25240
18 Mar 2024224.95224.95224.95224.95224.95206
15 Mar 2024225.26225.26225.26225.26225.26268
14 Mar 2024226.10226.10226.10226.10226.10564
13 Mar 2024225.53225.53225.53225.53225.538
12 Mar 2024223.92223.92223.92223.92223.925
11 Mar 2024------
08 Mar 2024224.95224.95224.95224.95224.95100
07 Mar 2024223.30223.30223.30223.30223.30297
06 Mar 2024222.41222.41222.41222.41222.4133
05 Mar 2024222.50222.50221.66221.66221.661,357
04 Mar 2024223.25223.25223.25223.25223.2511
01 Mar 2024221.74221.74221.57221.57221.5795
29 Feb 2024220.59220.59220.47220.47220.47755
28 Feb 2024------
27 Feb 2024------
26 Feb 2024221.39221.39221.39221.39221.391,003
23 Feb 2024221.26221.26221.26221.26221.261,845
22 Feb 2024------
21 Feb 2024------
20 Feb 2024217.96217.96217.96217.96217.96100
19 Feb 2024218.40218.56218.40218.56218.561,725
16 Feb 2024219.37219.57219.37219.57219.57803
15 Feb 2024217.66217.91217.66217.91217.912,075
14 Feb 2024------
13 Feb 2024217.66217.66217.36217.36217.361,240
12 Feb 2024------
09 Feb 2024216.87216.87216.87216.87216.87407
08 Feb 2024216.57216.57216.57216.57216.572,000
07 Feb 2024215.39215.39215.39215.39215.391,070
06 Feb 2024214.81214.81214.81214.81214.819
05 Feb 2024------
02 Feb 2024214.43214.43214.43214.43214.4319
01 Feb 2024211.96211.96211.96211.96211.961,080
31 Jan 2024213.28213.28213.28213.28213.28280
30 Jan 2024213.86213.91213.80213.80213.803,930
29 Jan 2024213.06213.06213.06213.06213.0675
26 Jan 2024212.64212.95212.64212.86212.863,230
25 Jan 2024211.91211.91211.91211.91211.91228
24 Jan 2024212.42212.42212.42212.42212.42100
23 Jan 2024210.52210.91210.52210.91210.911,999
22 Jan 2024210.77210.77210.77210.77210.777,750
19 Jan 2024209.10209.10209.10209.10209.10132
18 Jan 2024207.03207.03206.95206.95206.9548,510
17 Jan 2024206.65206.65206.65206.65206.65225
16 Jan 2024208.81208.81208.81208.81208.813,500
15 Jan 2024------
12 Jan 2024209.25209.25209.25209.25209.25365
11 Jan 2024209.49209.49209.49209.49209.49170
10 Jan 2024208.36208.36208.36208.36208.3620
09 Jan 2024208.00208.00208.00208.00208.0032
08 Jan 2024205.88205.88205.88205.88205.88400
05 Jan 2024205.44205.44205.44205.44205.44152
04 Jan 2024206.76206.76206.76206.76206.7640
03 Jan 2024207.04207.04207.04207.04207.04430
02 Jan 2024------
29 Dec 2023209.66209.66209.66209.66209.661,800
28 Dec 2023209.75209.75209.50209.50209.502,907
27 Dec 2023208.90208.90208.90208.90208.901,000
22 Dec 2023------
21 Dec 2023206.71206.71206.71206.71206.7170
20 Dec 2023207.96208.13207.96208.13208.132,956
19 Dec 2023207.34207.67207.34207.67207.679,891
18 Dec 2023206.76206.90206.72206.72206.72263
15 Dec 2023207.20207.20207.20207.20207.20372
14 Dec 2023------
13 Dec 2023------
12 Dec 2023203.27203.27202.67202.67202.674,114
11 Dec 2023------
08 Dec 2023201.76201.76201.10201.10201.10208
07 Dec 2023200.35200.35200.27200.27200.272,069
06 Dec 2023------
05 Dec 2023200.28200.32200.28200.32200.324,258
04 Dec 2023------
01 Dec 2023------
30 Nov 2023------
29 Nov 2023200.64200.64200.64200.64200.6480
28 Nov 2023200.01200.01200.01200.01200.0112
27 Nov 2023------
24 Nov 2023------
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...