LSE, UC79 End of Day and Historical Share Prices [UBS MSCI EM Sri Ucits ETF USD Dis]

10 Nov 2026

LAST: 1,592	CHANGE: 9.50	OPEN: 1,595	HIGH: 1,606	ASK: 0	VOLUME: 6.6K
LAST: 1,592	CHG(%): 0.60	PREV: 1,582	LOW: 1,587	BID: 1,265

Period:

Date	Open	High	Low	Close	Volume
10 Nov 26	1,595	1,606	1,587	1,592	6.6K
09 Nov 26	1,549	1,586	1,547	1,582	41.5K
06 Nov 26	1,537	1,561	1,537	1,561	9.0K
05 Nov 26	1,589	1,590	1,541	1,542	38.6K
04 Nov 26	1,594	1,614	1,594	1,600	55.3K
03 Nov 26	1,583	1,603	1,579	1,592	8.6K
02 Nov 26	1,630	1,631	1,620	1,624	9.4K
30 Oct 26	1,615	1,616	1,597	1,598	117.8K
29 Oct 26	1,646	1,651	1,643	1,643	2.1K
28 Oct 26	1,672	1,675	1,665	1,667	240

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:

1,592