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

31 Jul 2026

LAST: 1,656	CHANGE: 17.00	OPEN: 1,685	HIGH: 1,689	ASK: 0	VOLUME: 40.9K
LAST: 1,656	CHG(%): 1.04	PREV: 1,639	LOW: 1,656	BID: 1,265

Period:

Date	Open	High	Low	Close	Volume
31 Jul 26	1,685	1,689	1,656	1,656	40.9K
30 Jul 26	1,605	1,645	1,600	1,639	31.9K
29 Jul 26	1,622	1,635	1,613	1,617	78.0K
28 Jul 26	1,638	1,645	1,627	1,645	39.0K
27 Jul 26	1,697	1,701	1,665	1,669	32.7K
24 Jul 26	1,682	1,692	1,669	1,678	66.9K
23 Jul 26	1,712	1,716	1,684	1,684	5.1K
22 Jul 26	1,689	1,703	1,682	1,703	8.8K
21 Jul 26	1,689	1,702	1,685	1,702	4.5K
20 Jul 26	1,635	1,661	1,635	1,656	25.4K

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:

1,656