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

02 Apr 2026

LAST: 18,375	CHANGE: 34.50	OPEN: 18,165	HIGH: 18,375	ASK: 17,990	VOLUME: 569
LAST: 18,375	CHG(%): 0.19	PREV: 18,341	LOW: 18,102	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
02 Apr 26	18,165	18,375	18,102	18,375	569
01 Apr 26	18,317	18,353	18,233	18,341	2.3K
31 Mar 26	17,967	17,994	17,885	17,987	1.5K
30 Mar 26	17,835	17,970	17,799	17,966	601
27 Mar 26	18,054	18,054	17,895	17,895	1.1K
26 Mar 26	18,177	18,277	18,121	18,121	1.5K
25 Mar 26	18,372	18,384	18,205	18,296	897
24 Mar 26	18,239	18,254	18,130	18,254	1.2K
23 Mar 26	18,023	18,375	18,019	18,213	192
20 Mar 26	18,270	18,295	18,186	18,253	19.3K

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:

18,375