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

22 Sep 2026

LAST: 1,822	CHANGE: 9.50	OPEN: 1,809	HIGH: 1,827	ASK: 0	VOLUME: 14.2K
LAST: 1,822	CHG(%): 0.52	PREV: 1,812	LOW: 1,802	BID: 1,265

Period:

Date	Open	High	Low	Close	Volume
22 Sep 26	1,809	1,827	1,802	1,822	14.2K
21 Sep 26	1,799	1,812	1,797	1,812	4.8K
18 Sep 26	1,772	1,772	1,756	1,756	28.7K
17 Sep 26	1,743	1,762	1,740	1,762	17.5K
16 Sep 26	1,734	1,741	1,731	1,741	38.1K
15 Sep 26	1,728	1,731	1,717	1,720	569
14 Sep 26	1,742	1,742	1,721	1,729	516
11 Sep 26	1,757	1,764	1,752	1,764	11.3K
10 Sep 26	1,769	1,773	1,737	1,742	11.3K
09 Sep 26	1,788	1,788	1,768	1,770	25.0K

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:

1,822