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

07 Jul 2026

LAST: 21,763	CHANGE: 423.00	OPEN: 22,021	HIGH: 22,044	ASK: 17,990	VOLUME: 12.4K
LAST: 21,763	CHG(%): 1.91	PREV: 22,186	LOW: 21,763	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
07 Jul 26	22,021	22,044	21,763	21,763	12.4K
06 Jul 26	22,171	22,186	22,134	22,186	100
03 Jul 26	22,071	22,159	22,071	22,121	100
02 Jul 26	22,364	22,385	21,952	21,962	100
01 Jul 26	22,532	22,584	22,355	22,487	307
30 Jun 26	22,350	22,531	22,326	22,442	517
29 Jun 26	22,025	22,140	21,946	22,140	377
26 Jun 26	21,928	22,022	21,895	21,999	238
25 Jun 26	22,157	22,200	21,974	22,022	1.4K
24 Jun 26	21,918	22,071	21,896	22,071	6.4K

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:

21,763