UBS (Irl) ETF plc - Global Gender Equality UCITS ETF (GENE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:10PM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.00 | 0.00 | 0.00 | 1,483.50 | 1,483.50 | 981 |
| Apr 29, 2024 | 1,488.60 | 1,494.51 | 1,488.30 | 1,491.40 | 1,491.40 | 346 |
| Apr 26, 2024 | 1,480.60 | 1,492.20 | 1,480.60 | 1,491.20 | 1,491.20 | 266 |
| Apr 25, 2024 | 1,485.20 | 1,491.00 | 1,473.35 | 1,478.10 | 1,478.10 | 860 |
| Apr 24, 2024 | 1,492.80 | 1,498.80 | 1,492.80 | 1,492.80 | 1,492.80 | 385 |
| Apr 23, 2024 | 1,487.60 | 1,504.40 | 1,487.40 | 1,496.90 | 1,496.90 | 541 |
| Apr 22, 2024 | 1,484.00 | 1,500.00 | 1,480.80 | 1,486.00 | 1,486.00 | 223 |
| Apr 19, 2024 | 1,452.20 | 1,465.20 | 1,448.19 | 1,468.00 | 1,468.00 | 389 |
| Apr 18, 2024 | 1,450.60 | 1,464.00 | 1,450.23 | 1,463.00 | 1,463.00 | 278 |
| Apr 17, 2024 | 1,451.20 | 1,466.80 | 1,451.20 | 1,451.50 | 1,451.50 | 338 |
| Apr 16, 2024 | 1,449.60 | 1,471.40 | 1,440.83 | 1,471.40 | 1,471.40 | 295 |
| Apr 15, 2024 | 1,470.20 | 1,482.40 | 1,470.20 | 1,471.30 | 1,471.30 | 1,135 |
| Apr 12, 2024 | 1,484.00 | 1,503.80 | 1,483.10 | 1,480.90 | 1,480.90 | 546 |
| Apr 11, 2024 | 1,474.40 | 1,497.00 | 1,472.19 | 1,497.00 | 1,497.00 | 517 |
| Apr 10, 2024 | 1,488.40 | 1,501.60 | 1,468.65 | 1,482.50 | 1,482.50 | 615 |
| Apr 09, 2024 | 1,480.40 | 1,496.00 | 1,477.69 | 1,487.20 | 1,487.20 | 487 |
| Apr 08, 2024 | 1,481.40 | 1,513.20 | 1,481.40 | 1,513.20 | 1,513.20 | 1,116 |
| Apr 05, 2024 | 1,478.60 | 1,509.00 | 1,478.31 | 1,509.00 | 1,509.00 | 471 |
| Apr 04, 2024 | 1,494.60 | 1,525.60 | 1,494.60 | 1,525.60 | 1,525.60 | 734 |
| Apr 03, 2024 | 1,493.20 | 1,519.60 | 1,488.36 | 1,519.60 | 1,519.60 | 409 |
| Apr 02, 2024 | 1,501.80 | 1,525.95 | 1,495.37 | 1,507.20 | 1,507.20 | 1,122 |
| Mar 28, 2024 | 1,505.40 | 1,524.20 | 1,505.40 | 1,515.40 | 1,515.40 | 297 |
| Mar 27, 2024 | 1,498.60 | 1,512.60 | 1,497.00 | 1,514.00 | 1,514.00 | 544 |
| Mar 26, 2024 | 1,491.40 | 1,517.89 | 1,491.40 | 1,505.10 | 1,505.10 | 191 |
| Mar 25, 2024 | 1,489.00 | 1,500.20 | 1,489.00 | 1,501.80 | 1,501.80 | 412 |
| Mar 22, 2024 | 1,499.40 | 1,529.00 | 1,499.40 | 1,529.00 | 1,529.00 | 204 |
| Mar 21, 2024 | 1,478.40 | 1,503.00 | 1,478.40 | 1,507.60 | 1,507.60 | 513 |
| Mar 20, 2024 | 1,469.80 | 1,498.00 | 1,469.80 | 1,498.00 | 1,498.00 | 187 |
| Mar 19, 2024 | 1,462.20 | 1,477.40 | 1,462.20 | 1,471.00 | 1,471.00 | 234 |
| Mar 18, 2024 | 1,458.40 | 1,490.60 | 1,458.40 | 1,490.60 | 1,490.60 | 453 |
| Mar 15, 2024 | 1,463.20 | 1,477.60 | 1,456.34 | 1,466.30 | 1,466.30 | 148 |
| Mar 14, 2024 | 1,472.40 | 1,493.40 | 1,451.85 | 1,468.60 | 1,468.60 | 215 |
| Mar 13, 2024 | 1,469.60 | 1,496.00 | 1,469.60 | 1,496.00 | 1,496.00 | 154 |
| Mar 12, 2024 | 1,468.40 | 1,490.78 | 1,465.79 | 1,476.40 | 1,476.40 | 98 |
| Mar 11, 2024 | 1,455.40 | 1,470.60 | 1,453.40 | 1,464.20 | 1,464.20 | 146 |
| Mar 08, 2024 | 1,461.20 | 1,474.40 | 1,461.20 | 1,467.30 | 1,467.30 | 176 |
| Mar 07, 2024 | 1,462.20 | 1,481.00 | 1,462.20 | 1,472.80 | 1,472.80 | 211 |
| Mar 06, 2024 | 1,467.80 | 1,467.80 | 1,449.98 | 1,462.70 | 1,462.70 | 245 |
| Mar 05, 2024 | 1,457.00 | 1,470.58 | 1,450.37 | 1,459.60 | 1,459.60 | 264 |
| Mar 04, 2024 | 1,458.80 | 1,472.80 | 1,455.57 | 1,461.60 | 1,461.60 | 421 |
| Mar 01, 2024 | 1,457.80 | 1,474.00 | 1,457.80 | 1,468.70 | 1,468.70 | 210 |
| Feb 29, 2024 | 1,451.60 | 1,470.62 | 1,449.22 | 1,463.10 | 1,463.10 | 301 |
| Feb 28, 2024 | 1,440.00 | 1,458.20 | 1,440.00 | 1,455.80 | 1,455.80 | 416 |
| Feb 27, 2024 | 1,445.40 | 1,461.00 | 1,445.40 | 1,452.60 | 1,452.60 | 243 |
| Feb 26, 2024 | 1,450.40 | 1,460.80 | 1,442.92 | 1,456.40 | 1,456.40 | 1,109 |
| Feb 23, 2024 | 1,472.40 | 1,475.00 | 1,453.01 | 1,475.00 | 1,475.00 | 29 |
| Feb 22, 2024 | 1,466.80 | 1,466.80 | 1,447.46 | 1,457.80 | 1,457.80 | 994 |
| Feb 21, 2024 | 1,449.40 | 1,465.23 | 1,449.40 | 1,452.20 | 1,452.20 | 167 |
| Feb 20, 2024 | 1,454.00 | 1,467.20 | 1,454.00 | 1,456.00 | 1,456.00 | 229 |
| Feb 19, 2024 | 1,469.20 | 1,469.20 | 1,451.00 | 1,461.50 | 1,461.50 | 1,439 |
| Feb 16, 2024 | 1,463.40 | 1,480.80 | 1,463.40 | 1,465.30 | 1,465.30 | 120 |
| Feb 15, 2024 | 1,455.20 | 1,478.28 | 1,455.20 | 1,468.50 | 1,468.50 | 3,435 |
| Feb 14, 2024 | 1,436.20 | 1,456.11 | 1,434.58 | 1,446.70 | 1,446.70 | 302 |
| Feb 13, 2024 | 1,438.60 | 1,452.00 | 1,438.60 | 1,432.30 | 1,432.30 | 76 |
| Feb 12, 2024 | 1,453.40 | 1,453.40 | 1,453.40 | 1,448.00 | 1,448.00 | 45 |
| Feb 09, 2024 | 1,437.60 | 1,451.20 | 1,437.60 | 1,441.90 | 1,441.90 | 2,894 |
| Feb 08, 2024 | 1,440.00 | 1,455.20 | 1,440.00 | 1,441.80 | 1,441.80 | 80 |
| Feb 07, 2024 | 1,442.00 | 1,456.20 | 1,442.00 | 1,451.70 | 1,451.70 | 240 |
| Feb 06, 2024 | 1,439.60 | 1,454.80 | 1,439.60 | 1,451.70 | 1,451.70 | 227 |
| Feb 05, 2024 | 1,449.40 | 1,466.47 | 1,449.20 | 1,450.60 | 1,450.60 | 740 |
| Feb 02, 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 23 |
| Feb 01, 2024 | 1,428.60 | 1,453.60 | 1,428.60 | 1,434.20 | 1,434.20 | 1,615 |
| Jan 31, 2024 | 1,441.20 | 1,471.60 | 1,441.20 | 1,455.90 | 1,455.90 | 122 |
| Jan 30, 2024 | 1,443.00 | 1,464.80 | 1,443.00 | 1,449.70 | 1,449.70 | 97 |
| Jan 29, 2024 | 1,431.60 | 1,454.00 | 1,431.60 | 1,440.70 | 1,440.70 | 142 |
| Jan 26, 2024 | 1,431.20 | 1,448.20 | 1,431.20 | 1,439.70 | 1,439.70 | 114 |
| Jan 25, 2024 | 1,433.80 | 1,438.60 | 1,416.40 | 1,430.60 | 1,430.60 | 122 |
| Jan 24, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,432.40 | 1,432.40 | 46 |
| Jan 23, 2024 | 1,419.40 | 1,435.40 | 1,419.40 | 1,432.10 | 1,432.10 | 76 |
| Jan 22, 2024 | 1,409.00 | 1,432.40 | 1,409.00 | 1,425.60 | 1,425.60 | 276 |
| Jan 19, 2024 | 1,411.20 | 1,433.40 | 1,411.20 | 1,418.70 | 1,418.70 | 115 |
| Jan 18, 2024 | 1,419.80 | 1,419.80 | 1,417.20 | 1,409.20 | 1,409.20 | 123 |
| Jan 17, 2024 | 1,400.00 | 1,426.20 | 1,400.00 | 1,426.20 | 1,426.20 | 32 |
| Jan 16, 2024 | 1,417.00 | 1,425.40 | 1,417.00 | 1,427.30 | 1,427.30 | 174 |
| Jan 15, 2024 | 1,418.80 | 1,418.80 | 1,418.80 | 1,426.10 | 1,426.10 | 28 |
| Jan 12, 2024 | 1,423.20 | 1,436.40 | 1,423.20 | 1,425.90 | 1,425.90 | 192 |
| Jan 11, 2024 | 1,423.80 | 1,441.60 | 1,423.80 | 1,422.00 | 1,422.00 | 147 |
| Jan 10, 2024 | 1,430.40 | 1,439.20 | 1,430.40 | 1,434.70 | 1,434.70 | 114 |
| Jan 09, 2024 | 1,427.20 | 1,450.20 | 1,427.20 | 1,450.20 | 1,450.20 | 86 |
| Jan 08, 2024 | 1,419.00 | 1,432.00 | 1,419.00 | 1,430.00 | 1,430.00 | 257 |
| Jan 05, 2024 | 1,419.40 | 1,429.60 | 1,419.40 | 1,428.20 | 1,428.20 | 105 |
| Jan 04, 2024 | 1,433.00 | 1,433.00 | 1,425.60 | 1,431.70 | 1,431.70 | 222 |
| Jan 03, 2024 | 1,448.00 | 1,448.00 | 1,448.00 | 1,434.80 | 1,434.80 | 62 |
| Jan 02, 2024 | 1,440.00 | 1,449.00 | 1,440.00 | 1,438.10 | 1,438.10 | 443 |
| Dec 29, 2023 | 1,445.60 | 1,455.20 | 1,445.60 | 1,447.00 | 1,447.00 | 156 |
| Dec 28, 2023 | 1,440.20 | 1,452.00 | 1,438.11 | 1,448.40 | 1,448.40 | 65 |
| Dec 27, 2023 | 1,440.60 | 1,454.00 | 1,440.60 | 1,444.20 | 1,444.20 | 1,191 |
| Dec 22, 2023 | 1,431.00 | 1,447.00 | 1,431.00 | 1,438.10 | 1,438.10 | 289 |
| Dec 21, 2023 | 1,443.40 | 1,443.40 | 1,423.20 | 1,433.20 | 1,433.20 | 262 |
| Dec 20, 2023 | 1,435.60 | 1,448.60 | 1,435.60 | 1,443.00 | 1,443.00 | 154 |
| Dec 19, 2023 | 1,422.80 | 1,433.60 | 1,422.80 | 1,426.30 | 1,426.30 | 3,511 |
| Dec 18, 2023 | 1,424.60 | 1,437.60 | 1,424.60 | 1,425.70 | 1,425.70 | 305 |
| Dec 15, 2023 | 1,421.00 | 1,433.60 | 1,407.80 | 1,407.80 | 1,407.80 | 50 |
| Dec 14, 2023 | 1,423.00 | 1,430.00 | 1,423.00 | 1,426.40 | 1,426.40 | 408 |
| Dec 13, 2023 | 1,396.20 | 1,408.76 | 1,396.20 | 1,400.00 | 1,400.00 | 75 |
| Dec 12, 2023 | 1,392.20 | 1,407.80 | 1,389.00 | 1,393.80 | 1,393.80 | 111 |
| Dec 11, 2023 | 1,376.80 | 1,388.60 | 1,376.42 | 1,391.20 | 1,391.20 | 853 |
| Dec 08, 2023 | 1,377.60 | 1,387.80 | 1,377.60 | 1,388.40 | 1,388.40 | 192 |
| Dec 07, 2023 | 1,377.20 | 1,377.20 | 1,377.20 | 1,374.00 | 1,374.00 | 149 |
| Dec 06, 2023 | 1,370.20 | 1,379.40 | 1,370.20 | 1,378.80 | 1,378.80 | 262 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.