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

26 Mar 2026

LAST: 18,121	CHANGE: 175.00	OPEN: 18,177	HIGH: 18,277	ASK: 17,990	VOLUME: 1.5K
LAST: 18,121	CHG(%): 0.96	PREV: 18,296	LOW: 18,121	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
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
19 Mar 26	18,399	18,462	18,259	18,259	8.5K
18 Mar 26	18,571	18,739	18,552	18,552	125
17 Mar 26	18,517	18,698	18,499	18,619	5.3K
16 Mar 26	18,624	18,715	18,592	18,635	4.8K
13 Mar 26	18,679	18,684	18,633	18,633	162

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:

18,121