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

25 Sep 2026

LAST: 22,446	CHANGE: 132.50	OPEN: 22,565	HIGH: 22,566	ASK: 17,990	VOLUME: 192
LAST: 22,446	CHG(%): 0.59	PREV: 22,314	LOW: 22,446	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
25 Sep 26	22,565	22,566	22,446	22,446	192
24 Sep 26	22,275	22,451	22,275	22,314	163
23 Sep 26	22,434	22,536	22,415	22,429	564
22 Sep 26	22,334	22,382	22,252	22,262	130
21 Sep 26	22,023	22,167	22,019	22,167	175
18 Sep 26	21,846	21,993	21,782	21,805	100
17 Sep 26	21,795	21,858	21,722	21,858	229
16 Sep 26	21,471	21,706	21,471	21,675	261
15 Sep 26	21,542	21,709	21,499	21,520	100
14 Sep 26	21,602	21,677	21,505	21,562	601

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:

22,446