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

 
     
Date Open High Low Close Volume
Aug 16, 2019 7,876.28 7,885.00 7,850.00 7,880.50 3,216
Aug 15, 2019 7,868.00 7,875.00 7,813.00 7,804.50 6,756
Aug 14, 2019 7,942.85 8,041.00 7,821.00 7,837.50 764
Aug 13, 2019 7,893.00 8,041.00 7,838.00 7,909.50 2,483
Aug 12, 2019 8,038.00 0.00 0.00 7,909.50 700
Aug 9, 2019 8,038.00 8,038.00 7,979.00 7,964.00 7,553
Aug 8, 2019 7,967.00 8,021.00 7,967.00 8,006.50 1,325
Aug 7, 2019 7,824.00 7,864.00 7,800.00 7,846.00 13,745
Aug 6, 2019 7,880.00 7,885.00 7,863.00 7,860.50 6,439
Aug 5, 2019 8,155.00 0.00 7,821.00 7,832.50 5,627
Aug 2, 2019 8,155.00 8,164.00 8,112.00 8,108.50 3,225
Aug 1, 2019 8,379.00 8,398.00 8,362.00 8,399.50 4,968
Jul 31, 2019 8,402.00 8,402.00 8,365.00 8,369.00 2,860
Jul 30, 2019 8,521.77 8,521.77 8,521.77 8,524.00 13,330
Jul 29, 2019 8,460.00 8,535.00 8,460.00 8,519.50 8,211
Jul 26, 2019 8,421.00 8,421.00 8,421.00 8,437.00 1,440
Jul 25, 2019 8,448.21 8,450.07 8,371.00 8,396.00 13,082
Jul 24, 2019 8,442.00 8,442.00 8,409.00 8,430.50 1,723
Jul 23, 2019 8,457.54 8,464.00 8,457.00 8,446.50 1,599
Jul 22, 2019 8,434.00 8,434.00 8,422.00 8,430.00 1,527
Jul 19, 2019 8,435.00 8,435.00 8,435.00 8,447.00 5,779
Jul 18, 2019 0.00 0.00 0.00 8,412.00 1,363
Jul 17, 2019 8,447.00 8,458.00 8,427.00 8,449.00 1,670
Jul 16, 2019 8,496.00 8,496.00 8,496.00 8,514.00 1,234
Jul 15, 2019 8,416.00 8,432.00 8,416.00 8,425.50 1,750
Jul 12, 2019 0.00 0.00 0.00 8,332.50 1,792
Jul 11, 2019 8,427.00 8,427.00 8,354.00 8,354.50 3,755
Jul 10, 2019 8,357.00 8,400.00 8,356.00 8,399.50 3,251
Jul 9, 2019 8,304.00 8,347.00 8,304.00 8,356.00 5,701
Jul 8, 2019 8,334.72 8,334.72 8,334.72 8,341.50 1,547
Jul 5, 2019 8,374.00 8,390.00 8,369.00 8,391.00 6,325
Jul 4, 2019 8,416.00 8,444.00 8,401.00 8,435.50 3,738
Jul 3, 2019 8,382.79 8,388.00 8,377.00 8,389.00 26,724
Jul 2, 2019 8,383.00 8,416.00 8,383.00 8,408.50 3,249
Jul 1, 2019 8,393.00 8,420.00 8,386.00 8,388.00 3,138
Jun 28, 2019 8,260.00 8,260.00 8,236.00 8,243.00 11,942
Jun 27, 2019 8,258.00 8,264.00 8,258.00 8,261.50 3,355
Jun 26, 2019 0.00 0.00 0.00 8,233.50 1,276
Jun 25, 2019 8,135.00 8,173.00 8,135.00 8,177.00 3,075
Jun 24, 2019 8,203.42 8,216.00 8,203.42 8,216.00 1,630
Jun 21, 2019 8,252.00 8,260.83 8,252.00 8,246.00 3,154
Jun 20, 2019 8,261.00 8,316.67 8,256.00 8,258.50 20,586
Jun 19, 2019 8,175.00 8,177.00 8,133.00 8,133.50 95,650
Jun 18, 2019 8,093.00 8,183.00 8,089.00 8,175.00 2,949
Jun 17, 2019 7,954.00 0.00 0.00 7,987.00 211
Jun 14, 2019 7,954.00 7,954.00 7,949.00 7,954.00 81,131
Jun 13, 2019 7,938.00 7,995.00 7,938.00 7,949.50 3,826
Jun 12, 2019 0.00 0.00 0.00 7,950.00 52
Jun 11, 2019 8,018.00 8,032.07 8,017.00 8,025.50 1,234
Jun 10, 2019 7,941.00 7,976.00 7,941.00 7,968.00 2,492
Showing 1 to 50 of 260