LSE, UC46 End of Day and Historical Share Prices [UBS ETF MSCI USA Socially Resp Ucits]

09 Mar 2026

LAST: 18,651	CHANGE: 209.46	OPEN: 18,558	HIGH: 18,651	ASK: 17,990	VOLUME: 1.1K
LAST: 18,651	CHG(%): 1.11	PREV: 18,860	LOW: 18,522	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
09 Mar 26	18,558	18,651	18,522	18,651	1.1K
06 Mar 26	19,079	19,079	18,860	18,860	10.7K
05 Mar 26	19,181	19,223	19,062	19,131	1.9K
04 Mar 26	18,912	19,122	18,912	19,122	792
03 Mar 26	18,942	18,963	18,878	18,920	10.0K
02 Mar 26	18,883	19,115	19,072	19,074	215
27 Feb 26	19,075	19,075	19,007	19,007	8.7K
26 Feb 26	19,150	19,179	19,033	19,065	882
25 Feb 26	19,032	19,109	19,032	19,098	135
24 Feb 26	18,916	19,023	18,879	18,969	728

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

18,651