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 |
| 26 May 2021 |
GBX |
1,606.6 |
1,607.4 |
1,603.1 |
1,603.1 |
1,603.1 |
+3.8 (+0.24%)
|
12,209 |
| 25 May 2021 |
GBX |
1,606 |
1,607.6 |
1,599.3 |
1,599.3 |
1,599.3 |
-3.8 (-0.24%)
|
10,027 |
| 24 May 2021 |
GBX |
1,597.8 |
1,604.4 |
1,594.42 |
1,603.1 |
1,603.1 |
+10.7 (+0.67%)
|
29,904 |
| 21 May 2021 |
GBX |
1,589.2 |
1,613.8 |
1,588.2 |
1,592.4 |
1,592.4 |
+11.4 (+0.72%)
|
10,924 |
| 20 May 2021 |
GBX |
1,565.2 |
1,586 |
1,557.44 |
1,581 |
1,581 |
+27 (+1.74%)
|
587,453 |
| 19 May 2021 |
GBX |
1,564 |
1,567.34 |
1,551.8 |
1,554 |
1,554 |
-29.1 (-1.84%)
|
18,771 |
| 18 May 2021 |
GBX |
1,590 |
1,590.6 |
1,579 |
1,583.1 |
1,583.1 |
+4 (+0.25%)
|
38,268 |
| 17 May 2021 |
GBX |
1,589.6 |
1,590.6 |
1,579.1 |
1,579.1 |
1,579.1 |
-12.2 (-0.77%)
|
43,312 |
| 14 May 2021 |
GBX |
1,586.8 |
1,591.3 |
1,580.2 |
1,591.3 |
1,591.3 |
+18.1 (+1.15%)
|
15,613 |
| 13 May 2021 |
GBX |
1,553.2 |
1,579.2 |
1,551.4 |
1,573.2 |
1,573.2 |
-1.5 (-0.10%)
|
80,355 |
| 12 May 2021 |
GBX |
1,593 |
1,593 |
1,574.7 |
1,574.7 |
1,574.7 |
-17.9 (-1.12%)
|
12,681 |
| 11 May 2021 |
GBX |
1,607.8 |
1,629.4 |
1,592.6 |
1,592.6 |
1,592.6 |
-36.5 (-2.24%)
|
15,101 |
| 10 May 2021 |
GBX |
1,623.4 |
1,629.1 |
1,615.92 |
1,629.1 |
1,629.1 |
+9.4 (+0.58%)
|
22,105 |
| 7 May 2021 |
GBX |
1,613.6 |
1,632.4 |
1,602.12 |
1,619.7 |
1,619.7 |
+21.2 (+1.33%)
|
36,962 |
| 6 May 2021 |
GBX |
1,598.4 |
1,603.4 |
1,595.6 |
1,598.5 |
1,598.5 |
-0.8 (-0.05%)
|
41,276 |
| 5 May 2021 |
GBX |
1,603 |
1,605.8 |
1,596.2 |
1,599.3 |
1,599.3 |
+7.3 (+0.46%)
|
22,557 |
| 4 May 2021 |
GBX |
1,603 |
1,606.2 |
1,591.2 |
1,592 |
1,592 |
-0.6 (-0.04%)
|
31,940 |
| 30 Apr 2021 |
GBX |
1,606.8 |
1,615.6 |
1,592.6 |
1,592.6 |
1,592.6 |
-2 (-0.13%)
|
135,520 |
| 29 Apr 2021 |
GBX |
1,607.6 |
1,608 |
1,594.6 |
1,594.6 |
1,594.6 |
-2.7 (-0.17%)
|
376,603 |
| 28 Apr 2021 |
GBX |
1,608 |
1,620 |
1,597.3 |
1,597.3 |
1,597.3 |
-7.1 (-0.44%)
|
141,777 |
| 27 Apr 2021 |
GBX |
1,611.8 |
1,612 |
1,599.06 |
1,604.4 |
1,604.4 |
-2.7 (-0.17%)
|
83,005 |
| 26 Apr 2021 |
GBX |
1,612 |
1,615 |
1,602.84 |
1,607.1 |
1,607.1 |
+3 (+0.19%)
|
183,309 |
| 23 Apr 2021 |
GBX |
1,605.2 |
1,610 |
1,589.14 |
1,604.1 |
1,604.1 |
-0.2 (-0.01%)
|
25,390 |
| 22 Apr 2021 |
GBX |
1,610.2 |
1,610.2 |
1,597.16 |
1,604.3 |
1,604.3 |
+8.1 (+0.51%)
|
9,398 |
| 21 Apr 2021 |
GBX |
1,595 |
1,596.2 |
1,581.68 |
1,596.2 |
1,596.2 |
+11.5 (+0.73%)
|
3,680 |
| 20 Apr 2021 |
GBX |
1,605.8 |
1,608 |
1,583.1 |
1,584.7 |
1,584.7 |
-8.7 (-0.55%)
|
50,143 |
| 19 Apr 2021 |
GBX |
1,608 |
1,608 |
1,593.4 |
1,593.4 |
1,593.4 |
-7.6 (-0.47%)
|
21,118 |
| 16 Apr 2021 |
GBX |
1,603.4 |
1,609.2 |
1,601 |
1,601 |
1,601 |
+7.3 (+0.46%)
|
19,299 |
| 15 Apr 2021 |
GBX |
1,593.2 |
1,593.7 |
1,592.08 |
1,593.7 |
1,593.7 |
+6.8 (+0.43%)
|
1,658 |
| 14 Apr 2021 |
GBX |
1,592.4 |
1,593.38 |
1,583.62 |
1,586.9 |
1,586.9 |
+8.2 (+0.52%)
|
18,209 |
