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

 
     
Date Open High Low Close Volume
May 24, 2019 0.00 0.00 0.00 7,634.00 0
May 23, 2019 7,642.00 7,666.00 7,642.00 7,660.50 755
May 22, 2019 7,749.04 7,769.00 7,749.04 7,772.00 1,812
May 21, 2019 7,699.00 7,704.00 7,684.00 7,694.50 337
May 20, 2019 7,649.27 7,663.00 7,635.85 7,650.00 4,699
May 17, 2019 7,691.00 7,715.00 7,688.00 7,707.00 4,781
May 16, 2019 7,793.36 7,836.00 7,793.36 7,838.00 18,214
May 15, 2019 7,767.83 7,771.60 7,715.32 7,766.50 2,948
May 14, 2019 7,720.00 7,730.00 7,720.00 7,731.00 65
May 13, 2019 7,685.28 7,692.16 7,587.00 7,589.00 2,736
May 10, 2019 7,835.00 7,835.00 7,753.00 7,715.50 23,520
May 9, 2019 7,800.40 7,800.40 7,665.00 7,660.00 19,645
May 8, 2019 7,895.32 7,933.08 7,895.32 7,933.00 129,899
May 7, 2019 7,966.00 7,966.00 7,905.00 7,893.50 1,697
May 6, 2019 8,195.00 0.00 0.00 8,152.50 0
May 3, 2019 8,195.00 8,195.00 8,146.00 8,152.50 3,474
May 2, 2019 8,152.98 8,156.00 8,133.90 8,102.50 2,024
May 1, 2019 8,154.12 8,154.12 8,146.00 8,155.00 501
Apr 30, 2019 8,169.16 8,169.16 8,169.16 8,131.50 403
Apr 29, 2019 8,266.00 8,268.87 8,258.00 8,248.50 912
Apr 26, 2019 8,199.00 8,233.00 8,199.00 8,248.50 128
Apr 25, 2019 8,207.72 8,207.72 8,160.00 8,204.00 3,697
Apr 24, 2019 8,310.92 8,310.92 8,215.00 8,227.00 632
Apr 23, 2019 8,252.20 8,303.00 8,252.20 8,316.00 202
Apr 22, 2019 8,249.92 0.00 0.00 8,298.00 0
Apr 19, 2019 8,249.92 8,289.00 8,249.92 8,298.00 2,333
Apr 18, 2019 8,249.92 8,289.00 8,249.92 8,298.00 2,333
Apr 17, 2019 8,324.00 8,338.00 8,323.00 8,291.00 4,192
Apr 16, 2019 8,237.64 8,250.00 8,234.00 8,262.50 2,819
Apr 15, 2019 8,224.76 8,224.76 8,161.00 8,164.50 1,987
Apr 12, 2019 8,215.00 8,241.61 8,215.00 8,224.50 2,799
Apr 11, 2019 8,215.00 8,223.32 8,185.00 8,179.50 181,620
Apr 10, 2019 8,259.33 8,265.00 8,253.00 8,252.50 3,212
Apr 9, 2019 8,238.00 8,258.84 8,229.89 8,234.00 9,108
Apr 8, 2019 8,183.76 8,216.00 8,183.76 8,231.50 4,832
Apr 5, 2019 8,185.75 8,277.00 8,185.75 8,267.00 486
Apr 4, 2019 8,064.22 8,164.00 8,064.22 8,164.50 3,452
Apr 3, 2019 8,098.40 8,130.00 8,098.40 8,131.50 611
Apr 2, 2019 8,104.00 8,135.00 8,085.00 8,102.00 506
Apr 1, 2019 8,048.00 8,072.00 8,048.00 8,068.00 1,247
Mar 29, 2019 7,959.00 8,000.00 7,959.00 8,012.00 3,236
Mar 28, 2019 7,843.00 7,861.00 7,842.00 7,861.00 1,679
Mar 27, 2019 7,854.00 7,854.00 7,771.00 7,770.50 2,806
Mar 26, 2019 7,780.00 7,845.00 7,780.00 7,831.50 607
Mar 25, 2019 7,840.00 7,840.00 7,840.00 7,840.00 420
Mar 22, 2019 8,024.00 8,024.00 7,825.00 7,820.50 207
Mar 21, 2019 8,019.00 8,072.00 8,019.00 8,082.00 1,273
Mar 20, 2019 7,965.00 7,965.00 7,959.00 7,953.00 438
Mar 19, 2019 7,958.00 7,984.00 7,958.00 7,987.50 373
Mar 18, 2019 7,961.00 7,967.00 7,951.00 7,951.00 3,303
Showing 1 to 50 of 260