LSE, UC79 End of Day and Historical Share Prices [UBS ETF MSCI EM Socially Resp USD A-Dis]

22 May 2026

LAST: 1,672	CHANGE: 29.03	OPEN: 1,679	HIGH: 1,679	ASK: 0	VOLUME: 4.0K
LAST: 1,672	CHG(%): 1.77	PREV: 1,643	LOW: 1,666	BID: 1,265

Period:

Date	Open	High	Low	Close	Volume
22 May 26	1,679	1,679	1,666	1,672	4.0K
21 May 26	1,652	1,652	1,641	1,643	42.0K
20 May 26	1,608	1,633	1,606	1,633	69.8K
19 May 26	1,615	1,618	1,588	1,600	76.4K
18 May 26	1,641	1,658	1,629	1,629	55.7K
15 May 26	1,658	1,661	1,640	1,648	27.9K
14 May 26	1,678	1,687	1,672	1,686	49.7K
13 May 26	1,672	1,684	1,669	1,681	19.3K
12 May 26	1,655	1,664	1,634	1,634	211.0K
11 May 26	1,686	1,696	1,682	1,693	53.8K

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:

1,672