UBS ETF MSCI EMU Value EUR A dis (UB17.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:41AM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.00 | 0.00 | 0.00 | 3,977.25 | 3,977.25 | 3,600 |
| 08 May 2024 | 3,953.25 | 3,953.25 | 3,953.25 | 3,953.25 | 3,953.25 | - |
| 07 May 2024 | 3,934.25 | 3,934.25 | 3,934.25 | 3,934.25 | 3,934.25 | - |
| 03 May 2024 | 3,858.25 | 3,858.25 | 3,858.25 | 3,858.25 | 3,858.25 | - |
| 02 May 2024 | 3,849.00 | 3,849.00 | 3,849.00 | 3,849.00 | 3,849.00 | - |
| 01 May 2024 | 3,813.75 | 3,813.75 | 3,813.75 | 3,813.75 | 3,813.75 | - |
| 30 Apr 2024 | 3,881.50 | 3,881.50 | 3,849.00 | 3,830.75 | 3,830.75 | 921 |
| 29 Apr 2024 | 3,893.00 | 3,893.00 | 3,878.18 | 3,877.00 | 3,877.00 | 2,844 |
| 26 Apr 2024 | 3,876.25 | 3,876.25 | 3,876.25 | 3,876.25 | 3,876.25 | - |
| 25 Apr 2024 | 3,843.50 | 3,844.00 | 3,825.00 | 3,835.75 | 3,835.75 | 9,205 |
| 24 Apr 2024 | 3,870.50 | 3,877.18 | 3,869.72 | 3,850.25 | 3,850.25 | 6,779 |
| 23 Apr 2024 | 3,878.50 | 3,878.50 | 3,878.50 | 3,878.50 | 3,878.50 | - |
| 22 Apr 2024 | 3,854.25 | 3,854.25 | 3,854.25 | 3,854.25 | 3,854.25 | - |
| 19 Apr 2024 | 3,794.75 | 3,794.75 | 3,794.75 | 3,794.75 | 3,794.75 | - |
| 18 Apr 2024 | 3,777.50 | 3,777.50 | 3,777.50 | 3,779.50 | 3,779.50 | 1 |
| 17 Apr 2024 | 3,745.25 | 3,745.25 | 3,745.25 | 3,745.25 | 3,745.25 | - |
| 16 Apr 2024 | 3,722.25 | 3,722.25 | 3,722.25 | 3,722.25 | 3,722.25 | - |
| 15 Apr 2024 | 3,778.50 | 3,778.50 | 3,778.50 | 3,778.50 | 3,778.50 | - |
| 12 Apr 2024 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | - |
| 11 Apr 2024 | 3,777.25 | 3,777.25 | 3,777.25 | 3,777.25 | 3,777.25 | - |
| 10 Apr 2024 | 3,815.50 | 3,815.50 | 3,815.50 | 3,815.50 | 3,815.50 | - |
| 09 Apr 2024 | 3,815.50 | 3,815.50 | 3,815.50 | 3,815.50 | 3,815.50 | - |
| 08 Apr 2024 | 3,844.00 | 3,844.00 | 3,844.00 | 3,845.50 | 3,845.50 | 1 |
| 05 Apr 2024 | 3,814.50 | 3,814.50 | 3,814.50 | 3,819.25 | 3,819.25 | 1 |
| 04 Apr 2024 | 3,870.50 | 3,870.50 | 3,869.16 | 3,870.25 | 3,870.25 | 160 |
| 03 Apr 2024 | 3,837.50 | 3,837.50 | 3,835.39 | 3,850.00 | 3,850.00 | 1,000 |
| 02 Apr 2024 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | - |
| 28 Mar 2024 | 3,832.00 | 3,869.20 | 3,832.00 | 3,827.75 | 3,827.75 | 1,019 |
| 27 Mar 2024 | 3,820.46 | 3,820.46 | 3,820.46 | 3,833.00 | 3,833.00 | 235 |
| 26 Mar 2024 | 3,809.50 | 3,809.50 | 3,809.50 | 3,813.75 | 3,813.75 | 1 |
| 25 Mar 2024 | 3,788.00 | 3,788.00 | 3,788.00 | 3,792.50 | 3,792.50 | 217 |
| 22 Mar 2024 | 3,780.25 | 3,780.25 | 3,780.25 | 3,780.25 | 3,780.25 | - |
| 21 Mar 2024 | 3,750.00 | 3,761.50 | 3,750.00 | 3,763.25 | 3,763.25 | 361 |
| 20 Mar 2024 | 3,728.00 | 3,728.00 | 3,728.00 | 3,728.00 | 3,728.00 | - |
| 19 Mar 2024 | 3,717.50 | 3,717.50 | 3,717.50 | 3,721.00 | 3,721.00 | 1 |
| 18 Mar 2024 | 3,703.75 | 3,703.75 | 3,703.75 | 3,703.75 | 3,703.75 | - |
| 15 Mar 2024 | 3,704.25 | 3,704.25 | 3,704.25 | 3,704.25 | 3,704.25 | - |
| 14 Mar 2024 | 3,676.00 | 3,676.00 | 3,676.00 | 3,679.50 | 3,679.50 | 2 |
| 13 Mar 2024 | 3,699.00 | 3,699.00 | 3,699.00 | 3,698.75 | 3,698.75 | 46 |
| 12 Mar 2024 | 3,680.50 | 3,680.50 | 3,680.50 | 3,680.50 | 3,680.50 | - |
| 11 Mar 2024 | 3,641.00 | 3,641.00 | 3,641.00 | 3,644.50 | 3,644.50 | 104 |
| 08 Mar 2024 | 3,645.00 | 3,645.00 | 3,644.14 | 3,634.25 | 3,634.25 | 854 |
| 07 Mar 2024 | 3,648.50 | 3,648.50 | 3,648.50 | 3,648.50 | 3,648.50 | - |
| 06 Mar 2024 | 3,628.75 | 3,628.75 | 3,628.75 | 3,628.75 | 3,628.75 | - |
| 05 Mar 2024 | 3,614.25 | 3,614.25 | 3,614.25 | 3,614.25 | 3,614.25 | - |
| 04 Mar 2024 | 3,613.50 | 3,615.50 | 3,606.50 | 3,611.75 | 3,611.75 | 1,526 |
| 01 Mar 2024 | 3,617.75 | 3,617.75 | 3,617.75 | 3,617.75 | 3,617.75 | - |
| 29 Feb 2024 | 3,610.25 | 3,610.25 | 3,610.25 | 3,610.25 | 3,610.25 | - |
| 28 Feb 2024 | 3,608.50 | 3,608.50 | 3,608.50 | 3,608.50 | 3,608.50 | - |
| 27 Feb 2024 | 3,607.50 | 3,607.50 | 3,607.50 | 3,607.50 | 3,607.50 | - |
| 26 Feb 2024 | 3,590.50 | 3,590.50 | 3,590.50 | 3,590.50 | 3,590.50 | - |
| 23 Feb 2024 | 3,595.25 | 3,595.25 | 3,595.25 | 3,595.25 | 3,595.25 | - |
| 22 Feb 2024 | 3,603.25 | 3,603.25 | 3,603.25 | 3,603.25 | 3,603.25 | - |
| 21 Feb 2024 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | - |
| 20 Feb 2024 | 3,559.25 | 3,559.25 | 3,559.25 | 3,559.25 | 3,559.25 | - |
| 19 Feb 2024 | 3,536.50 | 3,536.50 | 3,529.66 | 3,553.25 | 3,553.25 | 298 |
| 16 Feb 2024 | 3,548.75 | 3,548.75 | 3,548.75 | 3,548.75 | 3,548.75 | - |
| 15 Feb 2024 | 3,541.50 | 3,541.50 | 3,541.50 | 3,541.50 | 3,541.50 | - |
| 14 Feb 2024 | 3,510.50 | 3,510.50 | 3,510.50 | 3,511.00 | 3,511.00 | 67 |
| 13 Feb 2024 | 3,495.75 | 3,495.75 | 3,495.75 | 3,495.75 | 3,495.75 | - |
| 12 Feb 2024 | 3,515.50 | 3,515.50 | 3,515.50 | 3,520.75 | 3,520.75 | 43 |
| 09 Feb 2024 | 3,490.50 | 3,490.50 | 3,490.50 | 3,490.50 | 3,490.50 | - |
| 08 Feb 2024 | 3,497.00 | 3,497.00 | 3,497.00 | 3,501.50 | 3,501.50 | 181 |
| 07 Feb 2024 | 3,489.50 | 3,489.50 | 3,489.50 | 3,497.00 | 3,497.00 | 8 |
| 06 Feb 2024 | 3,537.75 | 3,537.75 | 3,537.75 | 3,537.75 | 3,537.75 | - |
| 05 Feb 2024 | 3,539.06 | 3,539.06 | 3,539.06 | 3,528.75 | 3,528.75 | 978 |
| 02 Feb 2024 | 3,539.50 | 3,539.50 | 3,539.50 | 3,539.50 | 3,539.50 | - |
| 01 Feb 2024 | 3,533.50 | 3,533.50 | 3,533.50 | 3,533.50 | 3,533.50 | - |
| 31 Jan 2024 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | - |
| 30 Jan 2024 | 3,580.50 | 3,580.50 | 3,580.50 | 3,580.50 | 3,580.50 | - |
| 29 Jan 2024 | 3,548.00 | 3,548.00 | 3,548.00 | 3,548.00 | 3,548.00 | - |
| 26 Jan 2024 | 3,563.50 | 3,563.50 | 3,563.50 | 3,563.50 | 3,563.50 | - |
| 25 Jan 2024 | 3,545.75 | 3,545.75 | 3,545.75 | 3,545.75 | 3,545.75 | - |
| 24 Jan 2024 | 3,558.50 | 3,558.50 | 3,558.50 | 3,558.50 | 3,558.50 | - |
| 23 Jan 2024 | 3,523.00 | 3,523.00 | 3,523.00 | 3,523.00 | 3,523.00 | - |
| 22 Jan 2024 | 3,537.42 | 3,537.42 | 3,537.42 | 3,535.50 | 3,535.50 | 523 |
| 19 Jan 2024 | 3,529.50 | 3,529.50 | 3,529.50 | 3,529.50 | 3,529.50 | - |
| 18 Jan 2024 | 3,525.25 | 3,525.25 | 3,525.25 | 3,525.25 | 3,525.25 | - |
| 17 Jan 2024 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | - |
| 16 Jan 2024 | 3,563.50 | 3,563.50 | 3,563.50 | 3,563.50 | 3,563.50 | - |
| 15 Jan 2024 | 3,584.25 | 3,584.25 | 3,584.25 | 3,584.25 | 3,584.25 | - |
| 12 Jan 2024 | 3,591.25 | 3,591.25 | 3,591.25 | 3,591.25 | 3,591.25 | - |
| 11 Jan 2024 | 3,571.50 | 3,571.50 | 3,571.50 | 3,579.50 | 3,579.50 | 3 |
| 10 Jan 2024 | 3,609.50 | 3,609.50 | 3,609.50 | 3,609.50 | 3,609.50 | - |
| 09 Jan 2024 | 3,613.75 | 3,613.75 | 3,613.75 | 3,613.75 | 3,613.75 | - |
| 08 Jan 2024 | 3,629.50 | 3,629.50 | 3,629.50 | 3,629.50 | 3,629.50 | - |
| 05 Jan 2024 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | - |
| 04 Jan 2024 | 3,638.25 | 3,638.25 | 3,638.25 | 3,638.25 | 3,638.25 | - |
| 03 Jan 2024 | 3,618.00 | 3,618.00 | 3,618.00 | 3,593.25 | 3,593.25 | 3,028 |
| 02 Jan 2024 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | - |
| 29 Dec 2023 | 3,629.00 | 3,629.00 | 3,628.85 | 3,636.25 | 3,636.25 | 224 |
| 28 Dec 2023 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | - |
| 27 Dec 2023 | 3,639.25 | 3,639.25 | 3,639.25 | 3,639.25 | 3,639.25 | - |
| 22 Dec 2023 | 3,621.25 | 3,621.25 | 3,621.25 | 3,621.25 | 3,621.25 | - |
| 21 Dec 2023 | 3,619.50 | 3,619.50 | 3,619.50 | 3,619.50 | 3,619.50 | - |
| 20 Dec 2023 | 3,620.50 | 3,620.50 | 3,620.50 | 3,620.50 | 3,620.50 | - |
| 19 Dec 2023 | 3,587.50 | 3,587.50 | 3,587.50 | 3,590.25 | 3,590.25 | 447 |
| 18 Dec 2023 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | - |
| 15 Dec 2023 | 3,591.00 | 3,591.00 | 3,591.00 | 3,591.00 | 3,591.00 | - |
| 14 Dec 2023 | 3,601.75 | 3,601.75 | 3,601.75 | 3,601.75 | 3,601.75 | - |
| *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.