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

02 Jul 2026

LAST: 1,739	CHANGE: 33.75	OPEN: 1,741	HIGH: 1,765	ASK: 0	VOLUME: 119.2K
LAST: 1,739	CHG(%): 1.90	PREV: 1,773	LOW: 1,732	BID: 1,265

Period:

Date	Open	High	Low	Close	Volume
02 Jul 26	1,741	1,765	1,732	1,739	119.2K
01 Jul 26	1,779	1,785	1,766	1,773	6.4K
30 Jun 26	1,773	1,799	1,773	1,789	40.6K
29 Jun 26	1,762	1,767	1,731	1,749	108.0K
26 Jun 26	1,739	1,750	1,727	1,750	426.3K
25 Jun 26	1,802	1,811	1,773	1,777	27.1K
24 Jun 26	1,778	1,787	1,774	1,784	10.4K
23 Jun 26	1,795	1,809	1,781	1,796	67.6K
22 Jun 26	1,872	1,884	1,866	1,875	18.7K
19 Jun 26	1,843	1,848	1,837	1,837	5.0K

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:

1,739