UK markets open in 6 hours 53 minutes
NIKKEI 225
38,814.56 0.00 (0.00%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.29 -0.16 (-0.20%) GOLD FUTURES
2,344.00 -5.10 (-0.22%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,509.98 +333.26 (+0.64%)
UBS ETF Global Gender Eqlty H USD A Acc (GENDEW.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 09:13AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 13 Jun 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 12 Jun 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 11 Jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 10 Jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 07 Jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 06 Jun 2024 | 21.04 | 21.04 | 21.03 | 21.03 | 21.03 | 851 |
| 05 Jun 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 04 Jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 03 Jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 31 May 2024 | 21.00 | 21.03 | 21.00 | 21.03 | 21.03 | 5,737 |
| 30 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 29 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 28 May 2024 | 21.47 | 21.49 | 21.47 | 21.49 | 21.49 | 2,424 |
| 27 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 24 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 23 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 22 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 21 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 17 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 16 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 15 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 14 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 13 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 10 May 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 08 May 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 07 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 06 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 03 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 02 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 30 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 29 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 26 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 25 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 910 |
| 24 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 23 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 22 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 19 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 18 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 17 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 16 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 15 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 12 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 11 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 10 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 09 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 08 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 05 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 04 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 03 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 02 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 28 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 27 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 26 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 25 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 22 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 21 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 20 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 19 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 18 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 15 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 14 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 13 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 12 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 11 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 08 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 07 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 06 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 05 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 04 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 01 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 29 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 28 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 27 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 26 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 23 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 22 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 21 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 20 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 19 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 16 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 15 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 14 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 13 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 12 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 09 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 08 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 07 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 06 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 05 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 02 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 01 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 31 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 30 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 29 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 26 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 25 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 24 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 23 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 22 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| *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.