UBS (Irl) ETF plc - Global Gender Equality UCITS ETF (GENG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:23AM BST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 1,755.10 | 1,755.10 | 1,755.10 | 1,755.10 | 1,755.10 | - |
| 29 Mar 2023 | 1,736.40 | 1,736.40 | 1,736.40 | 1,736.40 | 1,736.40 | - |
| 28 Mar 2023 | 1,720.10 | 1,720.10 | 1,720.10 | 1,720.10 | 1,720.10 | - |
| 27 Mar 2023 | 1,722.30 | 1,722.30 | 1,722.30 | 1,722.30 | 1,722.30 | - |
| 24 Mar 2023 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - |
| 23 Mar 2023 | 1,719.40 | 1,719.40 | 1,719.40 | 1,722.50 | 1,722.50 | 234 |
| 22 Mar 2023 | 1,728.10 | 1,728.10 | 1,728.10 | 1,728.10 | 1,728.10 | - |
| 21 Mar 2023 | 1,730.80 | 1,730.80 | 1,730.80 | 1,730.80 | 1,730.80 | - |
| 20 Mar 2023 | 1,708.50 | 1,708.50 | 1,708.50 | 1,708.50 | 1,708.50 | - |
| 17 Mar 2023 | 1,694.50 | 1,694.50 | 1,694.50 | 1,694.50 | 1,694.50 | - |
| 16 Mar 2023 | 1,715.70 | 1,715.70 | 1,715.70 | 1,715.70 | 1,715.70 | - |
| 15 Mar 2023 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
| 14 Mar 2023 | 1,731.60 | 1,731.60 | 1,731.60 | 1,734.00 | 1,734.00 | 230 |
| 13 Mar 2023 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | - |
| 10 Mar 2023 | 1,752.77 | 1,752.77 | 1,752.77 | 1,748.70 | 1,748.70 | 4 |
| 09 Mar 2023 | 1,778.80 | 1,778.80 | 1,778.80 | 1,778.80 | 1,778.80 | - |
| 08 Mar 2023 | 1,785.40 | 1,785.40 | 1,785.40 | 1,785.40 | 1,785.40 | - |
| 07 Mar 2023 | 1,790.40 | 1,790.40 | 1,790.40 | 1,790.40 | 1,790.40 | - |
| 06 Mar 2023 | 1,809.80 | 1,809.80 | 1,809.80 | 1,809.80 | 1,809.80 | - |
| 03 Mar 2023 | 1,798.20 | 1,798.20 | 1,798.20 | 1,798.20 | 1,798.20 | - |
| 02 Mar 2023 | 1,779.10 | 1,779.10 | 1,779.10 | 1,779.10 | 1,779.10 | - |
| 01 Mar 2023 | 1,777.80 | 1,777.80 | 1,777.80 | 1,777.80 | 1,777.80 | - |
| 28 Feb 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 27 Feb 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 24 Feb 2023 | 1,767.20 | 1,767.20 | 1,767.20 | 1,781.20 | 1,781.20 | 542 |
| 23 Feb 2023 | 1,789.30 | 1,789.30 | 1,789.30 | 1,789.30 | 1,789.30 | - |
| 22 Feb 2023 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - |
| 21 Feb 2023 | 1,799.20 | 1,799.20 | 1,799.20 | 1,799.20 | 1,799.20 | - |
| 20 Feb 2023 | 1,811.30 | 1,811.30 | 1,811.30 | 1,811.30 | 1,811.30 | - |
| 17 Feb 2023 | 1,807.70 | 1,807.70 | 1,807.70 | 1,807.70 | 1,807.70 | - |
| 16 Feb 2023 | 1,822.20 | 1,822.20 | 1,822.20 | 1,822.20 | 1,822.20 | - |
| 15 Feb 2023 | 1,816.70 | 1,816.70 | 1,816.70 | 1,816.70 | 1,816.70 | - |
| 14 Feb 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 13 Feb 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 10 Feb 2023 | 1,812.75 | 1,812.75 | 1,812.75 | 1,795.70 | 1,795.70 | 4 |
| 09 Feb 2023 | 1,822.30 | 1,822.30 | 1,822.30 | 1,822.30 | 1,822.30 | - |
| 08 Feb 2023 | 1,828.40 | 1,828.40 | 1,828.40 | 1,828.40 | 1,828.40 | - |
| 07 Feb 2023 | 1,819.70 | 1,819.70 | 1,819.70 | 1,819.70 | 1,819.70 | - |
| 06 Feb 2023 | 1,833.76 | 1,833.76 | 1,833.76 | 1,824.80 | 1,824.80 | 1 |
| 03 Feb 2023 | 1,841.10 | 1,841.10 | 1,841.10 | 1,841.10 | 1,841.10 | - |
| 02 Feb 2023 | 1,842.90 | 1,842.90 | 1,842.90 | 1,842.90 | 1,842.90 | - |
| 01 Feb 2023 | 1,796.53 | 1,796.53 | 1,796.53 | 1,806.50 | 1,806.50 | 3 |
| 31 Jan 2023 | 1,778.92 | 1,778.92 | 1,778.92 | 1,800.90 | 1,800.90 | 545 |
| 30 Jan 2023 | 1,803.20 | 1,803.20 | 1,803.20 | 1,803.20 | 1,803.20 | - |
| 27 Jan 2023 | 1,787.23 | 1,787.23 | 1,787.23 | 1,801.20 | 1,801.20 | 2 |
| 26 Jan 2023 | 1,789.80 | 1,789.80 | 1,789.80 | 1,789.80 | 1,789.80 | - |
| 25 Jan 2023 | 1,770.26 | 1,770.26 | 1,770.26 | 1,780.70 | 1,780.70 | 11 |
| 24 Jan 2023 | 1,793.80 | 1,793.80 | 1,793.80 | 1,793.80 | 1,793.80 | - |
| 23 Jan 2023 | 1,790.80 | 1,790.80 | 1,790.80 | 1,790.80 | 1,790.80 | - |
| 20 Jan 2023 | 1,772.40 | 1,772.40 | 1,772.40 | 1,772.40 | 1,772.40 | - |
| 19 Jan 2023 | 1,757.60 | 1,757.60 | 1,757.60 | 1,757.60 | 1,757.60 | - |
| 18 Jan 2023 | 1,781.40 | 1,781.40 | 1,781.40 | 1,781.40 | 1,781.40 | - |
| 17 Jan 2023 | 1,789.50 | 1,789.50 | 1,789.50 | 1,789.50 | 1,789.50 | - |
| 16 Jan 2023 | 1,793.20 | 1,793.20 | 1,793.20 | 1,793.20 | 1,793.20 | - |
| 13 Jan 2023 | 1,782.70 | 1,782.70 | 1,782.70 | 1,782.70 | 1,782.70 | - |
| 12 Jan 2023 | 1,791.00 | 1,791.00 | 1,791.00 | 1,777.40 | 1,777.40 | 85 |
| 11 Jan 2023 | 1,762.30 | 1,762.30 | 1,762.30 | 1,762.30 | 1,762.30 | - |
| 10 Jan 2023 | 1,750.07 | 1,750.07 | 1,750.07 | 1,746.80 | 1,746.80 | 4 |
| 09 Jan 2023 | 1,759.60 | 1,759.60 | 1,759.60 | 1,759.60 | 1,759.60 | - |
| 06 Jan 2023 | 1,711.11 | 1,711.11 | 1,711.11 | 1,740.30 | 1,740.30 | 2 |
| 05 Jan 2023 | 1,718.80 | 1,718.80 | 1,718.80 | 1,718.80 | 1,718.80 | - |
| 04 Jan 2023 | 1,713.22 | 1,713.22 | 1,713.22 | 1,730.40 | 1,730.40 | 2 |
| 03 Jan 2023 | 1,700.60 | 1,700.60 | 1,700.60 | 1,700.60 | 1,700.60 | - |
| 30 Dec 2022 | 1,687.40 | 1,687.40 | 1,687.40 | 1,687.40 | 1,687.40 | - |
| 29 Dec 2022 | 1,694.10 | 1,694.10 | 1,694.10 | 1,694.10 | 1,694.10 | - |
| 28 Dec 2022 | 1,678.97 | 1,678.97 | 1,678.97 | 1,681.40 | 1,681.40 | 13 |
| 23 Dec 2022 | 1,688.10 | 1,688.10 | 1,688.10 | 1,688.10 | 1,688.10 | - |
| 22 Dec 2022 | 1,680.20 | 1,680.20 | 1,680.20 | 1,680.20 | 1,680.20 | - |
| 21 Dec 2022 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 20 Dec 2022 | 1,669.80 | 1,669.80 | 1,669.80 | 1,669.80 | 1,669.80 | - |
| 19 Dec 2022 | 1,684.20 | 1,684.20 | 1,684.20 | 1,684.20 | 1,684.20 | - |
| 16 Dec 2022 | 1,685.20 | 1,685.20 | 1,685.20 | 1,685.20 | 1,685.20 | - |
| 15 Dec 2022 | 1,704.10 | 1,704.10 | 1,704.10 | 1,704.10 | 1,704.10 | - |
| 14 Dec 2022 | 1,749.90 | 1,749.90 | 1,749.90 | 1,749.90 | 1,749.90 | - |
| 13 Dec 2022 | 1,756.20 | 1,756.20 | 1,756.20 | 1,745.70 | 1,745.70 | 25 |
| 12 Dec 2022 | 1,724.87 | 1,724.87 | 1,724.87 | 1,724.70 | 1,724.70 | 45 |
| 09 Dec 2022 | 1,730.30 | 1,730.30 | 1,730.30 | 1,730.30 | 1,730.30 | - |
| 08 Dec 2022 | 1,724.40 | 1,724.40 | 1,724.40 | 1,724.40 | 1,724.40 | - |
| 07 Dec 2022 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | - |
| 06 Dec 2022 | 1,727.80 | 1,727.80 | 1,727.80 | 1,727.80 | 1,727.80 | - |
| 05 Dec 2022 | 1,748.30 | 1,748.30 | 1,748.30 | 1,748.30 | 1,748.30 | - |
| 02 Dec 2022 | 1,755.20 | 1,755.20 | 1,755.20 | 1,755.20 | 1,755.20 | - |
| 01 Dec 2022 | 1,769.94 | 1,769.94 | 1,769.94 | 1,757.80 | 1,757.80 | 1 |
| 30 Nov 2022 | 1,720.74 | 1,720.74 | 1,720.74 | 1,730.60 | 1,730.60 | 76 |
| 29 Nov 2022 | 1,728.60 | 1,728.60 | 1,728.60 | 1,728.60 | 1,728.60 | - |
| 28 Nov 2022 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | - |
| 25 Nov 2022 | 1,740.48 | 1,740.48 | 1,740.48 | 1,750.10 | 1,750.10 | 10 |
| 24 Nov 2022 | 1,747.80 | 1,747.80 | 1,747.80 | 1,747.80 | 1,747.80 | - |
| 23 Nov 2022 | 1,738.90 | 1,738.90 | 1,738.90 | 1,738.90 | 1,738.90 | - |
| 22 Nov 2022 | 1,731.70 | 1,731.70 | 1,731.70 | 1,731.70 | 1,731.70 | - |
| 21 Nov 2022 | 1,731.20 | 1,731.20 | 1,731.20 | 1,722.10 | 1,722.10 | 13 |
| 18 Nov 2022 | 1,723.50 | 1,723.50 | 1,723.50 | 1,723.50 | 1,723.50 | - |
| 17 Nov 2022 | 1,705.60 | 1,705.60 | 1,705.60 | 1,705.60 | 1,705.60 | - |
| 16 Nov 2022 | 1,720.20 | 1,720.20 | 1,720.20 | 1,720.20 | 1,720.20 | - |
| 15 Nov 2022 | 1,735.20 | 1,735.20 | 1,735.20 | 1,735.20 | 1,735.20 | - |
| 14 Nov 2022 | 1,718.66 | 1,718.66 | 1,718.66 | 1,730.70 | 1,730.70 | 2 |
| 11 Nov 2022 | 1,717.53 | 1,717.53 | 1,717.53 | 1,725.00 | 1,725.00 | 1,627 |
| 10 Nov 2022 | 1,666.08 | 1,666.08 | 1,666.08 | 1,715.90 | 1,715.90 | 4 |
| 09 Nov 2022 | 1,660.68 | 1,660.68 | 1,660.68 | 1,670.40 | 1,670.40 | 10 |
| 08 Nov 2022 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
