Canada markets closed

UBS (Irl) ETF plc - Factor MSCI USA Quality ESG UCITS ETF (hedged to CHF) A-acc (UQLTS.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
23.83+0.41 (+1.73%)
At close: 09:20AM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202423.6523.8323.6523.8323.83224
May 31, 202423.5023.5623.4223.4223.42944
May 30, 202423.6223.7023.6223.7023.701,073
May 29, 202423.8523.8823.8323.8723.87623
May 28, 202423.8124.1523.8124.0224.021,458
May 27, 202424.0224.0624.0124.0224.021,129
May 24, 202423.8324.0823.8324.0824.08204
May 23, 202424.0924.1923.9024.1924.192,546
May 22, 202424.0524.0524.0524.0524.05341
May 21, 202423.8923.8923.8623.8823.88640
May 17, 202423.9323.9323.9323.9323.93331
May 16, 202423.9223.9223.9223.9223.921,323
May 15, 202423.6123.9423.4123.9423.94986
May 14, 202423.3023.3423.3023.3423.34573
May 13, 202423.3523.3523.3023.3323.331,370
May 10, 202423.1823.2723.1823.2723.27200
May 08, 202423.1223.1223.0723.0723.07450
May 07, 202423.0823.1423.0023.1423.142,251
May 06, 202422.8722.8722.8522.8522.85299
May 03, 202422.5622.8022.5622.8022.80955
May 02, 202422.3822.4822.3822.4022.406,570
Apr 30, 202422.7022.7422.6222.6222.621,863
Apr 29, 202422.7222.7222.6722.7222.72387
Apr 26, 202422.5822.6722.5022.6722.671,016
Apr 25, 202422.3722.4222.1722.3622.366,963
Apr 24, 202422.4322.4522.3422.4022.403,518
Apr 23, 202422.2422.4722.2422.4722.471,584
Apr 22, 202421.9122.1721.9122.0722.072,130
Apr 19, 202422.3022.3522.0522.1322.131,569
Apr 18, 202422.6722.6722.1822.1822.18601
Apr 17, 202422.7522.7522.6022.6022.60563
Apr 16, 202422.5922.6822.4422.6822.682,231
Apr 15, 202423.1823.2922.8222.8222.82864
Apr 12, 202422.9923.1222.9923.0923.09568
Apr 11, 202423.6023.6023.1123.1123.11586
Apr 10, 202423.2723.5023.0723.0723.072,012
Apr 09, 202423.2523.3623.2523.3123.311,282
Apr 08, 202423.3023.3323.3023.3323.331,924
Apr 05, 202422.9023.4822.9023.4823.483,785
Apr 04, 202423.2723.7223.2723.7223.72569
Apr 03, 202423.1523.5423.1523.5423.542,833
Apr 02, 202423.7523.7523.1223.4923.491,651
Mar 28, 202423.6023.8523.5423.5423.541,696
Mar 27, 202423.1523.8023.1523.7323.732,196
Mar 26, 202424.5524.5523.6624.0024.001,302
Mar 25, 202424.4024.4023.6723.9623.963,424
Mar 22, 202423.6424.0123.5823.8223.822,460
Mar 21, 202423.7824.2423.7024.2424.241,987
Mar 20, 202423.5023.5023.5023.5023.502,516
Mar 19, 202423.0923.6023.0923.6023.601,121
Mar 18, 202423.3323.6223.3323.6223.621,258
Mar 15, 202423.6523.6523.2123.4223.42509
Mar 14, 202423.5623.7123.5523.5523.55712
Mar 13, 202423.7523.7523.5023.6923.69831
Mar 12, 202423.3923.7123.3923.6623.664,210
Mar 11, 202423.3923.3923.3923.3923.3977
Mar 08, 202423.9123.9123.6623.8423.843,724
Mar 07, 202423.1423.6923.1423.6923.692,246
Mar 06, 202423.0923.6523.0923.6523.651,199
Mar 05, 202423.7423.7423.2723.2723.271,586
Mar 04, 202423.4923.8323.4923.6223.621,821
Mar 01, 202423.1623.5923.1623.5923.591,064
Feb 29, 202423.3023.4822.9523.4823.48705
Feb 28, 202423.3023.3023.1323.1723.171,477
Feb 27, 202423.0923.3723.0923.3623.361,585
Feb 26, 202423.3723.4723.0823.4723.47611
Feb 23, 202423.2323.3923.2323.3923.39765
Feb 22, 202422.6723.2722.6723.2723.271,080
Feb 21, 202422.7122.7122.6022.6022.60616
Feb 20, 202422.9022.9022.3422.6822.681,610
Feb 19, 202422.9822.9822.9822.9822.98212
Feb 16, 202423.1723.2323.0823.2323.235,365
Feb 15, 202423.0823.0823.0823.0823.08755
Feb 14, 202422.5522.6422.5522.6422.641,061
Feb 13, 202423.1123.1122.9022.9022.901,710
Feb 12, 202423.1623.2622.9023.2623.267,827
Feb 09, 202422.6223.0122.6223.0123.01337
Feb 08, 202422.7222.9622.7222.7622.763,917
Feb 07, 202422.3422.7522.3422.7522.753,964
Feb 06, 202422.6722.6722.4822.4822.484,891
Feb 05, 202422.1822.4922.1822.4922.49530
Feb 02, 202422.1822.4522.1422.3822.386,707
Feb 01, 202421.9222.2021.9222.2022.204,856
Jan 31, 202421.9522.2521.9522.2322.233,489
Jan 30, 202422.0622.4322.0622.4322.431,102
Jan 29, 202422.0822.3121.9922.3122.313,111
Jan 26, 202422.0422.2021.9722.0022.001,695
Jan 25, 202422.3022.3022.3022.3022.301,388
Jan 24, 202422.1522.5022.0822.5022.50685
Jan 23, 202422.2622.2622.2422.2422.24932
Jan 22, 202422.2822.3922.2322.3922.392,027
Jan 19, 202421.9221.9321.7021.9121.912,076
Jan 18, 202421.5421.5421.2821.2821.28353
Jan 17, 202421.1721.5021.1721.3921.391,107
Jan 16, 202421.1821.6921.1821.6921.69355
Jan 15, 202421.6721.6721.6721.6721.67289
Jan 12, 202421.2321.6521.1821.1821.18829
Jan 11, 202421.9021.9021.3021.4221.421,816
Jan 10, 202421.4721.5021.3321.5021.50994
Jan 09, 202421.0821.2821.0521.2821.282,196
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...