UK markets closed

UBS ETF MSCI Pacific ex Jpn USD A dis (UB20.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,423.50+21.50 (+0.63%)
At close: 02:58PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243,433.003,433.003,425.003,423.503,423.503
09 May 20243,382.843,403.003,382.843,402.003,402.00690
08 May 20243,401.003,401.003,401.003,397.003,397.003
07 May 20243,411.003,411.003,404.003,418.503,418.5067
03 May 20243,330.723,367.003,330.723,359.503,359.50616
02 May 20243,296.003,309.003,296.003,317.003,317.00457
01 May 20243,254.393,268.903,254.393,258.503,258.50397
30 Apr 20243,309.753,309.753,309.753,273.003,273.00241
29 Apr 20243,307.003,307.003,292.003,301.503,301.502,384
26 Apr 20243,292.003,292.003,292.003,286.003,286.00189
25 Apr 20243,272.733,272.733,246.003,252.503,252.50231
24 Apr 20243,295.813,295.813,281.003,276.003,276.00294
23 Apr 20243,282.003,282.003,282.003,283.003,283.006
22 Apr 20243,253.003,279.003,253.003,255.503,255.501,225
19 Apr 20243,221.003,221.003,199.003,214.503,214.5010
18 Apr 20243,209.003,217.003,188.003,213.503,213.50138
17 Apr 20243,203.003,230.003,203.003,198.503,198.5014
16 Apr 20243,181.003,182.003,170.003,186.003,186.00222
15 Apr 20243,280.003,280.003,268.083,262.003,262.00164
12 Apr 20243,310.723,310.723,284.003,287.003,287.00159
11 Apr 20243,290.503,290.503,290.503,290.503,290.50-
10 Apr 20243,306.003,306.003,294.003,305.003,305.008
09 Apr 20243,331.003,335.003,325.003,325.503,325.50306
08 Apr 20243,310.003,318.003,310.003,317.503,317.5016
05 Apr 20243,315.003,315.003,297.003,301.003,301.00747
04 Apr 20243,328.653,333.003,313.003,326.003,326.00291
03 Apr 20243,311.003,342.003,299.593,302.503,302.5070
02 Apr 20243,324.003,327.003,317.003,317.503,317.5047
28 Mar 20243,311.003,317.773,311.003,311.003,311.001,435
27 Mar 20243,291.003,291.003,291.003,295.003,295.006
26 Mar 20243,291.003,300.003,291.003,273.003,273.00101
25 Mar 20243,300.003,302.003,300.003,294.503,294.50946
22 Mar 20243,293.003,298.003,293.003,294.003,294.009
21 Mar 20243,303.003,303.003,303.003,304.003,304.001
20 Mar 20243,247.003,249.003,247.003,239.503,239.50422
19 Mar 20243,248.003,248.003,248.003,249.503,249.502
18 Mar 20243,261.003,261.003,261.003,255.003,255.002
15 Mar 20243,259.003,259.003,259.003,255.003,255.006
14 Mar 20243,276.003,276.003,276.003,266.003,266.001
13 Mar 20243,308.003,312.003,308.003,313.003,313.0028
12 Mar 20243,283.503,283.503,283.503,283.503,283.50-
11 Mar 20243,258.003,269.003,258.003,271.503,271.50157
08 Mar 20243,316.003,316.003,316.003,290.003,290.0015
07 Mar 20243,292.003,306.003,292.003,301.503,301.5052
06 Mar 20243,269.003,280.003,260.553,280.503,280.50222
05 Mar 20243,241.003,241.003,241.003,230.003,230.0050
04 Mar 20243,261.003,261.003,261.003,256.503,256.506
01 Mar 20243,263.003,263.003,263.003,269.003,269.0094
29 Feb 20243,239.253,268.003,239.253,255.503,255.50179
28 Feb 20243,224.003,241.203,224.003,231.003,231.00165
27 Feb 20243,262.083,270.003,262.083,256.503,256.50130
26 Feb 20243,252.003,260.003,252.003,251.503,251.503
23 Feb 20243,276.003,276.003,270.003,268.003,268.00667
22 Feb 20243,280.003,280.003,265.003,258.003,258.0030
21 Feb 20243,265.003,265.003,265.003,259.503,259.50325
20 Feb 20243,249.003,268.013,249.003,251.503,251.5099
19 Feb 20243,269.003,269.003,252.003,266.503,266.5018
16 Feb 20243,263.003,263.003,263.003,269.003,269.001
15 Feb 20243,242.003,258.003,242.003,239.003,239.0095
14 Feb 20243,211.003,211.003,196.953,202.503,202.50115
13 Feb 20243,208.563,208.563,178.003,167.003,167.005
12 Feb 20243,230.003,248.003,210.003,235.503,235.5085
09 Feb 20243,196.003,212.003,196.003,202.503,202.50448
08 Feb 20243,222.003,222.003,222.003,203.003,203.00116
07 Feb 20243,223.003,230.003,209.003,218.003,218.00271
06 Feb 20243,221.003,221.003,221.003,217.003,217.00102
05 Feb 20243,246.003,246.003,191.433,184.503,184.50280
02 Feb 20243,197.003,197.003,179.003,191.503,191.509
01 Feb 20243,197.003,197.003,197.003,184.003,184.0011
31 Jan 20243,280.003,280.003,275.003,266.003,266.00267
30 Jan 20243,259.003,266.003,259.003,263.503,263.50152
29 Jan 20243,256.003,264.003,256.003,254.003,254.00489
26 Jan 20243,255.003,264.003,255.003,267.503,267.5051
25 Jan 20243,252.003,259.003,252.003,250.503,250.50239
24 Jan 20243,244.003,261.003,244.003,251.503,251.507
23 Jan 20243,215.003,226.003,215.003,217.003,217.00880
22 Jan 20243,178.003,192.003,178.003,186.503,186.50184
19 Jan 20243,190.003,190.003,190.003,179.503,179.502
18 Jan 20243,170.003,170.003,170.003,168.503,168.503
17 Jan 20243,162.003,162.003,137.003,144.003,144.00273
16 Jan 20243,229.003,229.003,224.003,216.503,216.5025
15 Jan 20243,254.003,254.003,243.003,250.003,250.0015
12 Jan 20243,273.003,273.003,273.003,273.003,273.00-
11 Jan 20243,271.193,271.193,263.003,239.503,239.50200
10 Jan 20243,273.003,273.003,268.003,259.503,259.50566
09 Jan 20243,259.003,272.003,259.003,280.503,280.504
08 Jan 20243,274.003,274.003,270.003,282.503,282.506
05 Jan 20243,295.003,295.003,295.003,295.003,295.00-
04 Jan 20243,295.003,295.003,295.003,308.003,308.001
03 Jan 20243,314.003,342.003,314.003,324.503,324.5019
02 Jan 20243,364.003,433.003,364.003,375.003,375.005
29 Dec 20233,374.503,374.503,374.503,374.503,374.50-
28 Dec 20233,404.003,404.003,389.003,396.503,396.507
27 Dec 20233,349.003,361.003,348.003,349.003,349.00845
22 Dec 20233,332.003,332.003,332.003,332.003,332.00-
21 Dec 20233,330.003,330.003,330.003,343.503,343.501,979
20 Dec 20233,315.003,327.003,315.003,331.003,331.0060
19 Dec 20233,309.503,309.503,309.503,309.503,309.50-
18 Dec 20233,285.003,285.003,275.003,273.003,273.003
15 Dec 20233,245.003,254.003,245.003,271.003,271.00190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...