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

 
     
Date Open High Low Close Volume
Feb 19, 2019 7,889.09 7,889.09 7,846.00 7,840.50 13,261
Feb 18, 2019 7,892.00 7,892.00 7,891.00 7,902.00 1,304
Feb 15, 2019 7,923.00 7,932.00 7,923.00 7,933.50 87
Feb 14, 2019 7,902.00 7,960.00 7,902.00 7,929.50 524
Feb 13, 2019 7,958.00 7,958.00 7,926.00 7,928.50 270
Feb 12, 2019 7,989.06 7,989.06 7,981.00 7,977.50 1,074
Feb 11, 2019 7,940.01 7,945.00 7,914.80 7,934.50 445
Feb 8, 2019 7,898.17 7,906.00 7,823.00 7,845.50 4,459
Feb 7, 2019 7,991.00 7,991.00 7,905.00 7,895.50 282
Feb 6, 2019 8,075.18 8,098.00 8,052.42 8,039.50 4,347
Feb 5, 2019 8,020.00 8,092.66 8,020.00 8,103.00 1,083
Feb 4, 2019 7,910.00 7,959.00 7,910.00 7,960.00 20,050
Feb 1, 2019 7,909.00 7,922.00 7,909.00 7,919.50 162,566
Jan 31, 2019 7,839.00 7,923.00 7,839.00 7,910.00 41,775
Jan 30, 2019 7,888.00 7,891.00 7,877.18 7,886.50 269,143
Jan 29, 2019 7,774.13 7,798.00 7,774.13 7,800.50 1,018,265
Jan 28, 2019 7,748.00 7,748.00 7,748.00 7,771.50 473
Jan 25, 2019 7,846.37 7,856.28 7,846.37 7,854.50 405,089
Jan 24, 2019 7,803.00 7,816.00 7,803.00 7,817.00 310
Jan 23, 2019 7,733.00 7,733.00 7,715.00 7,710.00 22
Jan 22, 2019 7,796.00 7,796.00 7,792.48 7,771.50 576
Jan 21, 2019 7,868.09 7,868.09 7,863.57 7,866.50 2,765
Jan 18, 2019 7,834.64 7,910.00 7,834.64 7,915.00 2,356
Jan 17, 2019 7,787.00 7,787.00 7,787.00 7,796.50 4,510
Jan 16, 2019 7,814.00 7,814.00 7,813.00 7,863.00 249
Jan 15, 2019 7,780.00 7,796.00 7,747.51 7,833.50 13,846
Jan 14, 2019 7,685.85 7,686.00 7,684.00 7,685.50 1,997
Jan 11, 2019 7,786.90 7,791.00 7,783.00 7,789.50 1,705
Jan 10, 2019 7,774.00 7,807.00 7,767.09 7,821.50 8,256
Jan 9, 2019 7,777.85 7,804.00 7,769.00 7,810.50 19,196
Jan 8, 2019 7,612.06 7,659.00 7,612.06 7,655.50 553
Jan 7, 2019 7,639.00 7,642.52 7,616.00 7,626.50 6,418
Jan 4, 2019 7,562.28 7,616.00 7,562.28 7,639.00 268
Jan 3, 2019 7,524.00 7,540.00 7,524.00 7,493.00 1,303
Jan 2, 2019 7,579.00 7,641.00 7,579.00 7,618.50 3
Jan 1, 2019 7,583.00 7,583.00 7,583.00 7,597.50 4
Dec 31, 2018 7,583.00 7,583.00 7,583.00 7,597.50 4
Dec 28, 2018 7,607.00 7,607.00 7,574.00 7,578.50 389
Dec 27, 2018 7,460.00 7,486.00 7,458.97 7,486.50 764
Dec 26, 2018 7,487.00 7,487.00 7,486.43 7,446.50 285
Dec 25, 2018 7,487.00 7,487.00 7,486.43 7,446.50 285
Dec 24, 2018 7,487.00 7,487.00 7,486.43 7,446.50 285
Dec 21, 2018 7,514.00 7,537.00 7,514.00 7,547.50 693
Dec 20, 2018 7,520.00 7,582.09 7,520.00 7,547.00 1,055
Dec 19, 2018 7,629.00 7,667.00 7,629.00 7,654.00 61,414
Dec 18, 2018 7,585.66 7,614.00 7,581.00 7,604.50 880
Dec 17, 2018 7,681.71 7,681.71 7,646.00 7,673.50 533
Dec 14, 2018 7,703.09 7,721.00 7,703.09 7,722.50 111
Dec 13, 2018 7,748.65 7,748.65 7,748.65 7,752.00 94
Dec 12, 2018 7,774.00 7,774.00 7,747.00 7,765.50 2,170
Showing 1 to 50 of 261