UK markets close in 3 hours 49 minutes

UBS(Lux)Fund Solutions – MSCI EMU UCITS ETF(hedged USD)A-acc (EMUUSD.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
17.98-0.03 (-0.14%)
As of 12:52PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202418.0918.1117.9717.9817.9810,803
25 Jun 202418.0218.0417.9718.0018.00103,977
24 Jun 202418.0318.1018.0318.0418.048,250
21 Jun 202417.9317.9317.9017.9017.9011,710
20 Jun 202417.9318.0317.9318.0318.0322,395
19 Jun 202417.9417.9417.8417.8417.844,493
18 Jun 202417.9117.9217.8117.9217.9221,625
17 Jun 202417.7717.7717.7617.7617.76684
14 Jun 202417.7017.7317.7017.7317.7341,662
13 Jun 202418.1518.2117.9917.9917.9917,510
12 Jun 202418.1618.1918.1618.1918.191,312
11 Jun 202418.1718.1918.1018.1318.1319,633
10 Jun 202418.2518.3018.1718.3018.3049,427
07 Jun 202418.4318.4318.4118.4118.418,961
06 Jun 202418.4718.5418.4718.5218.5215,567
05 Jun 202418.2818.3218.2818.2918.2915,668
04 Jun 202418.1018.1218.1018.1218.128,250
03 Jun 202418.3318.4118.3318.3318.3347,984
31 May 202418.2118.2218.1918.2218.2235,314
30 May 202418.1018.2018.1018.1718.1718,277
29 May 202418.3118.3118.2218.2218.227,132
28 May 202418.5318.5318.4518.4518.456,699
27 May 202418.3918.4118.3918.4118.418,068
24 May 202418.3218.3918.3018.3918.3922,962
23 May 202418.4118.4518.3918.4518.4525,432
22 May 202418.3418.3618.3418.3618.366,100
21 May 202418.4218.4418.3318.4218.4219,554
17 May 202418.3818.4118.3818.4118.414,062
16 May 202418.5118.5118.4318.4418.44912,483
15 May 202418.4418.5218.4218.5218.5298,577
14 May 202418.3918.4318.3718.4318.4386,352
13 May 202418.3818.4018.3518.3718.3728,215
10 May 202418.3618.4318.3518.3618.3616,498
08 May 202418.1418.2118.1318.1718.1736,647
07 May 202418.0318.1218.0018.1218.1224,225
06 May 202417.8217.9317.8217.9317.934,736
03 May 202417.7617.8517.7517.7917.7925,283
02 May 202417.6417.7217.6417.6717.6731,314
30 Apr 202417.9517.9517.7217.7317.73854,171
29 Apr 202417.9317.9617.8817.8817.88226,610
26 Apr 202417.7917.7917.7917.7917.795,020
25 Apr 202417.7317.7417.6617.6817.6821,738
24 Apr 202417.9417.9417.8017.8017.8017,624
23 Apr 202417.7717.7717.7717.7717.772,050
22 Apr 202417.6217.6217.5917.5917.591,157
19 Apr 202417.4117.4817.4117.4517.456,092
18 Apr 202417.5617.5617.4817.4817.4826,531
17 Apr 202417.4817.6417.4817.6217.622,451
16 Apr 202417.4417.5717.4417.5117.5128,011
15 Apr 202417.7517.8317.7517.8317.831,661
12 Apr 202417.8417.8617.8017.8117.818,184
11 Apr 202417.7817.7817.6817.6917.6999,740
10 Apr 202417.8417.8417.8417.8417.84950
09 Apr 202417.8817.8817.8117.8317.8321,050
08 Apr 202417.7817.8817.7817.8717.8717,225
05 Apr 202417.7217.7217.7217.7217.724,580
04 Apr 202417.9317.9917.9317.9817.9818,763
03 Apr 202417.9117.9217.9017.9017.906,090
02 Apr 202418.0918.1417.8417.8917.8934,413
28 Mar 202418.0418.0417.9917.9917.992,452
27 Mar 202417.9417.9717.9317.9717.972,124
26 Mar 202417.8217.9217.8217.9117.9130,842
25 Mar 202417.8217.8517.7817.8517.8582,910
22 Mar 202417.8417.8517.8017.8517.8560,577
21 Mar 202417.8717.8717.7617.8017.804,382
20 Mar 202417.6317.6717.6317.6617.6612,362
19 Mar 202417.5517.6617.5517.6617.6613,303
18 Mar 202417.6617.6617.5417.6017.6084,649
15 Mar 202417.6417.6917.6117.6717.673,747
14 Mar 202417.6717.7317.6117.6117.6117,653
13 Mar 202417.6617.7017.6217.6217.6211,033
12 Mar 202417.4317.5817.4317.5817.5820,855
11 Mar 202417.4317.4517.3617.3617.369,637
08 Mar 202417.5517.6017.5517.5617.563,873
07 Mar 202417.2917.5617.2917.5617.563,552
06 Mar 202417.3417.4017.3417.3517.358,709
05 Mar 202417.2917.3117.2917.3117.314,573
04 Mar 202417.3317.3617.2917.2917.297,565
01 Mar 202417.3317.3317.2517.2517.254,983
29 Feb 202417.2117.2817.2117.2217.2211,189
28 Feb 202417.2117.2617.1917.2217.22109,447
27 Feb 202417.1817.2717.1817.2717.279,222
26 Feb 202417.1617.1717.1617.1617.1611,610
23 Feb 202417.2017.2617.1817.2617.2618,414
22 Feb 202417.1017.1017.0917.0917.091,750
21 Feb 202416.9216.9916.9216.9916.99387
20 Feb 202416.9216.9216.9216.9216.92-
19 Feb 202416.9216.9216.9216.9216.923,350
16 Feb 202416.9717.0016.8916.9416.94319,509
15 Feb 202416.8916.8916.8416.8716.8721,242
14 Feb 202416.6616.7716.6616.7516.753,861
13 Feb 202416.8216.8216.6616.6916.6956,152
12 Feb 202416.8316.8616.8116.8616.8693,428
09 Feb 202416.7516.7716.7116.7216.7216,623
08 Feb 202416.6416.7716.6416.7716.776,175
07 Feb 202416.7016.7216.6816.7116.7119,157
06 Feb 202416.6716.7116.6316.7116.7133,378
05 Feb 202416.6716.6716.5916.6016.60183,178
02 Feb 202416.6616.7216.5816.5916.5924,880
01 Feb 202416.6316.6316.5816.5816.5810,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...