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

20 Feb 2026

LAST: 19,135	CHANGE: 60.00	OPEN: 19,076	HIGH: 19,179	ASK: 17,990	VOLUME: 130
LAST: 19,135	CHG(%): 0.31	PREV: 19,075	LOW: 19,076	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
20 Feb 26	19,076	19,179	19,076	19,135	130
19 Feb 26	19,120	19,121	19,060	19,075	147
18 Feb 26	19,000	19,135	18,946	19,135	486
17 Feb 26	18,947	18,965	18,839	18,965	3.1K
16 Feb 26	18,982	18,982	18,904	18,908	238
13 Feb 26	18,776	18,866	18,757	18,866	2.0K
12 Feb 26	19,139	19,157	18,807	18,807	322
11 Feb 26	19,002	19,178	18,962	19,043	1.6K
10 Feb 26	19,037	19,108	19,024	19,108	5.7K
09 Feb 26	19,049	19,183	18,935	19,040	571

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:

19,135