Canada markets closed

UBS (Irl) ETF plc - MSCI USA UCITS ETF (USD) A-acc (USAUSW.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
27.91-0.13 (-0.46%)
At close: 04:35PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202427.9928.0027.9327.9127.91431
May 16, 202428.0028.0628.0028.0328.032,787
May 15, 202427.7527.8727.7427.8727.87634
May 14, 202427.6127.6727.6127.6727.67387
May 13, 202427.7827.7827.6927.7027.70424
May 10, 202427.7727.7927.7727.7327.73393
May 09, 202427.6427.6427.6427.6627.6622
May 08, 202427.5527.5527.5527.6127.6122
May 07, 202427.5727.6027.5527.6027.60192
May 06, 202427.3227.4027.3227.4027.40531
May 03, 202427.0727.1927.0627.1727.173,964
May 02, 202426.9227.0326.9226.9526.9513,161
Apr 30, 202427.3327.3427.2227.2427.2427,248
Apr 29, 202427.3127.3527.2727.2727.2721,431
Apr 26, 202427.1027.3527.0727.3127.3127,717
Apr 25, 202426.9226.9226.7026.7426.7440,460
Apr 24, 202427.1927.2227.1727.0627.0625,643
Apr 23, 202426.8627.0726.8627.0727.0719,723
Apr 22, 202426.8526.8926.7526.7326.7327,167
Apr 19, 202426.8026.9826.7426.9126.917,275
Apr 18, 202427.0027.0826.9027.0827.088,149
Apr 17, 202427.1627.3727.1627.0827.0824,976
Apr 16, 202427.2427.3127.2227.2227.2211,344
Apr 15, 202427.6627.6727.5927.6227.6220,923
Apr 12, 202427.8627.8827.7027.7027.7017,088
Apr 11, 202427.6827.6827.4427.5527.554,804
Apr 10, 202427.3627.3627.3627.3627.36-
Apr 09, 202427.4227.5527.4227.3627.361,500
Apr 08, 202427.5827.5827.5827.5027.5054
Apr 05, 202427.2627.5427.2527.4527.4514,101
Apr 04, 202427.5727.7527.5027.6327.639,201
Apr 03, 202427.6027.6127.5227.6127.613,513
Apr 02, 202427.9627.9627.6327.5627.566,403
Mar 28, 202427.8027.8627.8027.7827.78268
Mar 27, 202427.7327.7327.5927.5927.59267
Mar 26, 202427.6227.6527.5427.6527.65180
Mar 25, 202427.6727.6727.6327.6027.6021
Mar 22, 202427.7427.7427.6127.6727.6796
Mar 21, 202427.5027.7227.5027.6927.695,520
Mar 20, 202427.4727.4727.2727.2727.27449
Mar 19, 202427.1327.1327.1327.1727.1745
Mar 18, 202426.9627.1926.9627.1527.151,349
Mar 15, 202427.0927.1226.8126.8526.851,924
Mar 14, 202427.1127.2427.0127.1327.13380
Mar 13, 202427.1027.1026.9927.0527.05138
Mar 12, 202426.9427.0226.8927.0227.021,964
Mar 11, 202426.7426.7926.6926.7726.774,422
Mar 08, 202426.9327.0926.9226.9526.956,762
Mar 07, 202426.9127.0126.9126.9326.93109
Mar 06, 202426.9026.9026.8026.8326.834,560
Mar 05, 202427.0127.0326.7726.7726.77250
Mar 04, 202427.0127.0827.0127.0327.037,934
Mar 01, 202426.9527.0226.9027.0227.0217,783
Feb 29, 202426.6526.7826.6526.8126.812,757
Feb 28, 202426.7826.7826.7026.7626.7610,673
Feb 27, 202426.6626.7226.6626.6626.6641
Feb 26, 202426.8226.8226.8226.7426.741,145
Feb 23, 202426.9126.9526.9126.8226.82702
Feb 22, 202426.5126.5826.5126.6826.6857
Feb 21, 202426.3026.3026.2426.2526.251,597
Feb 20, 202426.3826.4226.2826.3226.32777
Feb 19, 202426.5726.6126.5326.5626.56851
Feb 16, 202426.7626.7626.7626.6326.6314
Feb 15, 202426.7126.7126.5526.5926.59941
Feb 14, 202426.5126.6126.4226.5226.52271
Feb 13, 202426.5926.5926.4426.5026.504,043
Feb 12, 202426.6726.7526.6726.7726.771,090
Feb 09, 202426.4926.6326.4926.6026.605,882
Feb 08, 202426.5026.5026.5026.5026.50-
Feb 07, 202426.3226.3226.3226.5026.5073
Feb 06, 202426.2626.3926.2626.3426.34748
Feb 05, 202426.3526.3626.2526.2326.23632
Feb 02, 202425.8926.1525.8826.1126.1175,711
Feb 01, 202425.7325.7325.6625.5225.5228
Jan 31, 202425.8325.8325.6825.7025.701,880
Jan 30, 202425.9225.9225.8625.9225.92167
Jan 29, 202425.7525.8125.7525.8325.83215
Jan 26, 202425.6825.7125.6825.7025.704,190
Jan 25, 202425.5325.7625.5325.7525.751,459
Jan 24, 202425.6625.6625.5325.6325.63102
Jan 23, 202425.4225.5625.4225.5225.5228
Jan 22, 202425.4925.4925.4925.4825.4879
Jan 19, 202425.0825.0825.0825.0825.08-
Jan 18, 202424.7725.1424.7725.0825.0812,225
Jan 17, 202424.9025.0124.9024.9324.9356
Jan 16, 202424.8825.0624.8825.0825.081,131
Jan 15, 202424.8925.0224.8924.9424.94381
Jan 12, 202424.9724.9724.9724.8824.881
Jan 11, 202424.8224.8224.8224.8224.82-
Jan 10, 202424.7324.7324.7324.8224.82134
Jan 09, 202424.8024.8024.8024.8124.812
Jan 08, 202424.5524.5524.4224.5524.55339
Jan 05, 202424.3424.3424.3424.5024.5094
Jan 04, 202424.4824.4824.4824.5924.59326
Jan 03, 202424.7024.7024.7024.7024.70-
Jan 02, 202424.8624.8624.7024.7024.705,197
Dec 29, 202324.8324.8324.6724.5924.5913
Dec 28, 202324.7224.7224.7224.7024.7031
Dec 27, 202324.7324.7324.7324.5324.536
Dec 22, 202324.6024.6024.6024.6024.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...