Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

UBS ETF MSCI Emerging Markets (USD)A-Dis Historic Prices

 
     
Date Open High Low Close Volume
May 26, 2020 7,448.00 7,467.00 7,448.00 7,437.50 2,206
May 25, 2020 7,323.00 0.00 0.00 7,331.00 0
May 22, 2020 7,323.00 7,334.00 7,304.00 7,331.00 4,054
May 21, 2020 7,479.00 7,479.00 7,431.00 7,416.50 574
May 20, 2020 7,507.57 7,537.00 7,507.57 7,550.00 3,488
May 19, 2020 7,450.00 7,475.00 7,450.00 7,483.50 909
May 18, 2020 7,367.00 7,367.00 7,367.00 7,465.50 530
May 15, 2020 0.00 0.00 0.00 7,252.00 1,108
May 14, 2020 7,246.00 7,246.00 7,246.00 7,232.00 71
May 13, 2020 0.00 0.00 0.00 7,331.50 7
May 12, 2020 0.00 0.00 0.00 7,376.00 302
May 11, 2020 7,278.00 7,296.00 7,255.00 7,275.50 1,938
May 8, 2020 0.00 0.00 0.00 7,169.50 572
May 7, 2020 7,169.00 7,169.00 7,169.00 7,169.50 256
May 6, 2020 7,197.00 7,197.00 7,197.00 7,111.00 78
May 5, 2020 7,101.70 7,101.70 7,101.70 7,098.00 522
May 4, 2020 6,939.00 0.00 0.00 6,988.00 4,468
May 1, 2020 6,939.00 6,977.00 6,939.00 6,935.50 128,518
Apr 30, 2020 7,273.00 7,273.00 7,210.00 7,202.50 5,517
Apr 29, 2020 7,226.00 7,226.00 7,226.00 7,310.00 12,830
Apr 28, 2020 0.00 0.00 0.00 7,176.00 82
Apr 27, 2020 7,062.00 0.00 0.00 7,122.50 755
Apr 24, 2020 7,062.00 7,062.00 7,062.00 7,009.00 986
Apr 23, 2020 7,138.00 7,142.00 7,138.00 7,137.50 596
Apr 22, 2020 7,090.00 7,090.00 7,090.00 7,104.50 441
Apr 21, 2020 0.00 0.00 0.00 6,924.00 13,461
Apr 20, 2020 7,049.00 7,049.00 7,043.00 7,094.50 2,712
Apr 17, 2020 7,159.00 7,159.00 7,159.00 7,044.50 546
Apr 16, 2020 6,990.00 6,990.00 6,990.00 6,999.00 3,336
Apr 15, 2020 6,892.00 6,892.00 6,873.00 6,862.00 3,273
Apr 14, 2020 7,041.20 7,041.20 7,041.20 7,027.00 1,835
Apr 13, 2020 6,944.92 0.00 0.00 7,039.50 0
Apr 10, 2020 6,944.92 7,043.67 6,944.92 7,039.50 25,698
Apr 9, 2020 6,944.92 7,043.67 6,944.92 7,039.50 25,698
Apr 8, 2020 6,928.00 6,948.00 6,926.00 6,946.50 8,287
Apr 7, 2020 0.00 0.00 0.00 7,039.00 161
Apr 6, 2020 6,674.00 0.00 0.00 6,905.50 438
Apr 3, 2020 6,674.00 6,674.00 6,674.00 6,598.50 1,206
Apr 2, 2020 6,604.00 6,604.00 6,604.00 6,631.00 412
Apr 1, 2020 6,518.00 6,559.00 6,506.00 6,516.00 5,484
Mar 31, 2020 6,737.00 6,744.00 6,725.00 6,765.00 10,473
Mar 30, 2020 6,500.00 6,563.00 6,500.00 6,635.00 3,136
Mar 27, 2020 6,762.00 6,762.00 6,463.00 6,550.50 11,422
Mar 26, 2020 6,830.00 7,070.00 6,826.00 7,039.00 55,578
Mar 25, 2020 6,937.00 6,981.00 6,856.00 6,988.50 4,442
Mar 24, 2020 6,713.00 6,796.00 6,710.00 6,839.00 19,234
Mar 23, 2020 6,393.00 6,506.00 6,393.00 6,463.50 12,481
Mar 20, 2020 6,728.00 6,728.00 6,612.00 6,621.00 3,351
Mar 19, 2020 6,438.00 6,541.00 6,389.00 6,486.00 36,478
Mar 18, 2020 6,531.00 6,531.00 6,531.00 6,523.00 5,648
Showing 1 to 50 of 260