UBS (Irl) ETF plc - MSCI USA S
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Jul 2020 |
GBX |
867.2562 |
867.9261 |
866.75 |
866.75 |
866.75 |
-5.7 (-0.65%)
|
24,526 |
| 17 Jul 2020 |
GBX |
866.38 |
872.45 |
866.38 |
872.45 |
872.45 |
+8.6 (+1.00%)
|
136 |
| 16 Jul 2020 |
GBX |
868.4202 |
868.4202 |
863.85 |
863.85 |
863.85 |
-3.65 (-0.42%)
|
87,652 |
| 15 Jul 2020 |
GBX |
864.4929 |
867.5 |
864.4929 |
867.5 |
867.5 |
+11.6 (+1.36%)
|
26,262 |
| 14 Jul 2020 |
GBX |
856.2599 |
856.2599 |
855.6533 |
855.9 |
855.9 |
-11.5 (-1.33%)
|
66,716 |
| 13 Jul 2020 |
GBX |
861.4605 |
867.4 |
861.4605 |
867.4 |
867.4 |
+24.1 (+2.86%)
|
90,740 |
| 10 Jul 2020 |
GBX |
839.2589 |
843.3 |
839.2589 |
843.3 |
843.3 |
+7.3 (+0.87%)
|
12,315 |
| 9 Jul 2020 |
GBX |
845.383 |
846.1021 |
836 |
836 |
836 |
-8.25 (-0.98%)
|
29,040 |
| 8 Jul 2020 |
GBX |
847.8355 |
847.8355 |
844.25 |
844.25 |
844.25 |
-9.35 (-1.10%)
|
359 |
| 7 Jul 2020 |
GBX |
851.2267 |
853.6 |
851.2267 |
853.6 |
853.6 |
-4.5 (-0.52%)
|
53,746 |
| 6 Jul 2020 |
GBX |
858.1 |
858.1 |
858.1 |
858.1 |
858.1 |
+13.25 (+1.57%)
|
0 |
| 3 Jul 2020 |
GBX |
848.8699 |
848.8699 |
844.85 |
844.85 |
844.85 |
-4.25 (-0.50%)
|
1,400 |
| 2 Jul 2020 |
GBX |
842.5735 |
849.1 |
842.5735 |
849.1 |
849.1 |
+12.55 (+1.50%)
|
72,940 |
| 1 Jul 2020 |
GBX |
839.5435 |
839.5435 |
836.55 |
836.55 |
836.55 |
-1.3 (-0.16%)
|
294 |
| 30 Jun 2020 |
GBX |
831.3885 |
837.85 |
831.3885 |
837.85 |
837.85 |
+4.6 (+0.55%)
|
1,306 |
| 29 Jun 2020 |
GBX |
833.25 |
833.25 |
833.25 |
833.25 |
833.25 |
+10.05 (+1.22%)
|
0 |
| 26 Jun 2020 |
GBX |
823.2 |
823.2 |
823.2 |
823.2 |
823.2 |
+1.7 (+0.21%)
|
0 |
| 25 Jun 2020 |
GBX |
821.4297 |
821.5 |
821.4297 |
821.5 |
821.5 |
+0.35 (+0.04%)
|
118 |
| 24 Jun 2020 |
GBX |
828.7505 |
828.7505 |
821.15 |
821.15 |
821.15 |
-19.7 (-2.34%)
|
2,512 |
| 23 Jun 2020 |
GBX |
844.0005 |
844.0005 |
840.85 |
840.85 |
840.85 |
+7.05 (+0.85%)
|
1,517 |
| 22 Jun 2020 |
GBX |
837.1039 |
838.0131 |
833.8 |
833.8 |
833.8 |
-14.6 (-1.72%)
|
25,130 |
| 19 Jun 2020 |
GBX |
850.6222 |
850.6222 |
848.4 |
848.4 |
848.4 |
+9.75 (+1.16%)
|
26,087 |
| 18 Jun 2020 |
GBX |
834.592 |
838.65 |
834.592 |
838.65 |
838.65 |
+5.4 (+0.65%)
|
912 |
| 17 Jun 2020 |
GBX |
834.4367 |
834.4367 |
833.25 |
833.25 |
833.25 |
+5.65 (+0.68%)
|
967 |
| 16 Jun 2020 |
GBX |
833.1902 |
833.1902 |
827.6 |
827.6 |
827.6 |
+24.55 (+3.06%)
|
70,417 |
| 15 Jun 2020 |
GBX |
792.4847 |
803.05 |
792.0608 |
803.05 |
803.05 |
-2.3 (-0.29%)
|
62,466 |
| 12 Jun 2020 |
GBX |
815.2796 |
815.2796 |
805.35 |
805.35 |
805.35 |
-9.4 (-1.15%)
|
5,424 |
| 11 Jun 2020 |
GBX |
825.7412 |
827.5993 |
814.75 |
814.75 |
814.75 |
-21.45 (-2.57%)
|
46,925 |
| 10 Jun 2020 |
GBX |
835.6275 |
836.5433 |
835.6275 |
836.2 |
836.2 |
-4.7 (-0.56%)
|
11,728 |
| 9 Jun 2020 |
GBX |
844.7154 |
844.7154 |
840.9 |
840.9 |
840.9 |
-3.6 (-0.43%)
|
6,011 |
