Canada markets closed

UBS (Irl) ETF plc - MSCI USA UCITS ETF (hedged to GBP) A-acc (UB0A.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,229.75-12.75 (-0.57%)
At close: 01:30PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242,230.002,230.002,230.002,229.752,229.75391
Jun 20, 20242,248.002,248.002,242.502,242.502,242.501,993
Jun 19, 20242,240.772,240.772,240.772,239.752,239.751,900
Jun 18, 20242,234.502,234.502,233.092,234.002,234.0063
Jun 17, 20242,213.502,215.932,213.502,222.002,222.005,503
Jun 14, 20242,203.582,203.582,203.582,210.752,210.75100
Jun 13, 20242,214.882,214.882,208.622,210.502,210.5078
Jun 12, 20242,216.002,221.502,194.122,219.002,219.005,252
Jun 11, 20242,177.882,182.622,177.882,183.002,183.0079,602
Jun 10, 20242,177.502,178.272,175.502,182.252,182.253,140
Jun 07, 20242,183.772,183.772,183.772,183.502,183.50106,007
Jun 06, 20242,183.502,183.592,183.502,184.002,184.0037,073
Jun 05, 20242,159.362,167.622,159.362,172.502,172.5047,139
Jun 04, 20242,154.002,154.002,146.592,148.002,148.001,616
Jun 03, 20242,157.272,158.232,157.272,150.252,150.2522
May 31, 20242,133.862,136.222,127.882,126.252,126.2550
May 30, 20242,144.502,144.502,144.502,143.002,143.0053
May 29, 20242,150.502,153.592,150.502,153.252,153.25250
May 28, 20242,171.002,171.002,171.002,167.002,167.0024
May 24, 20242,160.502,160.502,156.272,167.252,167.251,515
May 23, 20242,179.092,179.092,179.092,170.752,170.7529
May 22, 20242,172.592,173.922,170.362,173.002,173.001,169
May 21, 20242,166.622,166.622,166.622,171.252,171.2510
May 20, 20242,173.502,173.502,170.052,174.502,174.504,699
May 17, 20242,164.502,166.322,163.592,164.502,164.508,439
May 16, 20242,170.592,170.732,169.862,173.252,173.252,452
May 15, 20242,144.002,144.002,144.002,160.252,160.251,085
May 14, 20242,135.502,135.502,130.652,135.502,135.50411
May 13, 20242,136.002,138.002,135.552,133.002,133.002,053
May 10, 20242,131.502,140.232,131.502,132.502,132.502,162
May 09, 20242,114.502,119.002,114.502,127.252,127.25464
May 08, 20242,116.002,118.712,110.362,117.752,117.7528,110
May 07, 20242,119.502,119.502,116.772,122.502,122.501,706
May 03, 20242,090.772,091.882,086.622,089.002,089.0047
May 02, 20242,062.502,062.592,061.502,057.752,057.751,573
May 01, 20242,050.502,046.882,044.252,050.752,050.753,316
Apr 30, 20242,086.002,086.002,076.452,075.752,075.752,576
Apr 29, 20242,086.862,087.232,086.162,090.752,090.75197
Apr 26, 20242,077.072,077.072,077.072,079.752,079.752
Apr 25, 20242,061.502,061.502,059.502,044.502,044.50147
Apr 24, 20242,073.502,074.002,069.142,069.752,069.751,846
Apr 23, 20242,066.502,066.502,050.232,069.752,069.758
Apr 22, 20242,041.782,041.782,028.502,029.252,029.25227
Apr 19, 20242,041.502,045.982,031.642,042.252,042.25531
Apr 18, 20242,055.502,055.502,055.502,060.752,060.754,456
Apr 17, 20242,071.002,073.002,055.502,055.502,055.505,161
Apr 16, 20242,068.502,068.502,054.742,060.752,060.751,355
Apr 15, 20242,102.002,121.862,090.922,097.252,097.255,748
Apr 12, 20242,103.502,103.502,103.502,103.502,103.50-
Apr 11, 20242,111.002,111.002,099.992,102.502,102.50960
Apr 10, 20242,108.502,138.442,108.502,111.002,111.001,256
Apr 09, 20242,119.502,121.222,119.502,112.002,112.0040
Apr 08, 20242,131.002,135.712,125.392,128.002,128.00289
Apr 05, 20242,115.002,116.662,107.082,121.502,121.50519
Apr 04, 20242,136.502,139.422,129.922,146.502,146.501,089
Apr 03, 20242,117.842,146.092,117.842,132.752,132.75325
Apr 02, 20242,158.122,158.122,097.172,120.752,120.75498
Mar 28, 20242,152.602,173.122,136.222,149.502,149.50704
Mar 27, 20242,130.132,144.392,128.842,130.752,130.754,391
Mar 26, 20242,137.502,137.502,134.002,134.002,134.0022
Mar 25, 20242,113.212,135.792,113.212,136.002,136.00139
Mar 22, 20242,136.502,154.822,133.502,133.502,133.502,667
Mar 21, 20242,133.912,133.912,133.912,148.752,148.7556
Mar 20, 20242,105.342,122.262,098.912,113.002,113.00299
Mar 19, 20242,086.962,086.962,086.962,108.002,108.0010
Mar 18, 20242,100.002,100.002,091.492,107.252,107.253,427
Mar 15, 20242,110.712,110.712,086.842,084.752,084.753,083
Mar 14, 20242,091.612,101.042,091.612,104.752,104.7553
Mar 13, 20242,111.802,114.582,111.802,111.252,111.2555
Mar 12, 20242,112.272,112.272,104.922,099.252,099.2540
Mar 11, 20242,091.002,091.002,080.312,084.752,084.75659
Mar 08, 20242,119.502,119.502,114.332,104.252,104.25283
Mar 07, 20242,098.112,102.402,098.112,104.002,104.00261
Mar 06, 20242,088.502,088.502,088.502,090.752,090.75710
Mar 05, 20242,079.002,090.872,069.882,076.502,076.50534
Mar 04, 20242,095.252,095.252,095.252,095.252,095.25-
Mar 01, 20242,082.002,082.002,076.902,089.502,089.50223
Feb 29, 20242,062.332,062.332,062.332,075.252,075.25295
Feb 28, 20242,064.002,066.502,064.002,070.252,070.25632
Feb 27, 20242,066.612,073.422,058.312,065.502,065.5082
Feb 26, 20242,077.002,077.002,072.802,072.752,072.751,038
Feb 23, 20242,075.012,092.662,075.012,073.502,073.501,179
Feb 22, 20242,055.002,058.802,055.002,070.252,070.254,874
Feb 21, 20242,026.002,026.012,006.542,028.502,028.502,551
Feb 20, 20242,033.772,033.772,033.772,031.252,031.254
Feb 19, 20242,042.502,046.602,039.212,045.752,045.753,028
Feb 16, 20242,054.442,059.602,054.442,051.752,051.759
Feb 15, 20242,044.002,048.172,040.332,044.002,044.0069
Feb 14, 20242,029.202,029.202,029.202,031.002,031.00298
Feb 13, 20242,027.502,027.502,027.502,027.502,027.50-
Feb 12, 20242,049.212,052.232,049.212,058.002,058.00819
Feb 09, 20242,041.002,041.542,041.002,045.502,045.502,123
Feb 08, 20242,034.312,035.692,034.312,028.252,028.251,686
Feb 07, 20242,035.002,035.002,016.302,032.752,032.75265
Feb 06, 20242,008.502,015.762,008.502,016.002,016.00194
Feb 05, 20242,015.712,017.582,015.242,005.502,005.502,003
Feb 02, 20242,012.262,015.982,012.262,019.752,019.75546
Feb 01, 20241,983.171,983.171,983.171,983.251,983.2550
Jan 31, 20241,996.241,996.241,985.711,989.751,989.75466
Jan 30, 20242,009.002,009.002,009.002,009.002,009.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...