Australia markets close in 1 hour 54 minutes

UBS (Irl) ETF plc - MSCI USA UCITS ETF (hedged to GBP) A-acc (UB0A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,265.00+11.00 (+0.49%)
At close: 03:55PM BST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20242,265.002,265.002,265.002,265.002,265.00-
04 July 20242,259.092,259.912,259.092,259.752,259.75217
03 July 20242,249.882,252.512,249.882,254.002,254.00162
02 July 20242,226.502,226.592,226.232,238.002,238.00522
01 July 20242,237.502,237.502,237.502,230.502,230.50391
28 June 20242,250.002,251.002,249.172,245.252,245.251,759
27 June 20242,238.502,238.502,231.502,233.752,233.7560
26 June 20242,237.002,237.002,226.502,229.002,229.001,657
25 June 20242,226.092,230.842,226.092,228.752,228.75753
24 June 20242,237.252,237.252,237.252,237.252,237.25-
21 June 20242,230.002,230.002,230.002,229.752,229.75391
20 June 20242,248.002,248.002,242.502,242.502,242.501,993
19 June 20242,240.772,240.772,240.772,239.752,239.751,900
18 June 20242,234.502,234.502,233.092,234.002,234.0063
17 June 20242,213.502,215.932,213.502,222.002,222.005,503
14 June 20242,203.582,203.582,203.582,210.752,210.75100
13 June 20242,214.882,214.882,208.622,210.502,210.5078
12 June 20242,216.002,221.502,194.122,219.002,219.005,252
11 June 20242,177.882,182.622,177.882,183.002,183.0079,602
10 June 20242,177.502,178.272,175.502,182.252,182.253,140
07 June 20242,183.772,183.772,183.772,183.502,183.50106,007
06 June 20242,183.502,183.592,183.502,184.002,184.0037,073
05 June 20242,159.362,167.622,159.362,172.502,172.5047,139
04 June 20242,154.002,154.002,146.592,148.002,148.001,616
03 June 20242,157.272,158.232,157.272,150.252,150.2522
31 May 20242,133.862,136.222,127.882,126.252,126.2550
30 May 20242,144.502,144.502,144.502,143.002,143.0053
29 May 20242,150.502,153.592,150.502,153.252,153.25250
28 May 20242,171.002,171.002,171.002,167.002,167.0024
24 May 20242,160.502,160.502,156.272,167.252,167.251,515
23 May 20242,179.092,179.092,179.092,170.752,170.7529
22 May 20242,172.592,173.922,170.362,173.002,173.001,169
21 May 20242,166.622,166.622,166.622,171.252,171.2510
20 May 20242,173.502,173.502,170.052,174.502,174.504,699
17 May 20242,164.502,166.322,163.592,164.502,164.508,439
16 May 20242,170.592,170.732,169.862,173.252,173.252,452
15 May 20242,144.002,144.002,144.002,160.252,160.251,085
14 May 20242,135.502,135.502,130.652,135.502,135.50411
13 May 20242,136.002,138.002,135.552,133.002,133.002,053
10 May 20242,131.502,140.232,131.502,132.502,132.502,162
09 May 20242,114.502,119.002,114.502,127.252,127.25464
08 May 20242,116.002,118.712,110.362,117.752,117.7528,110
07 May 20242,119.502,119.502,116.772,122.502,122.501,706
03 May 20242,090.772,091.882,086.622,089.002,089.0047
02 May 20242,062.502,062.592,061.502,057.752,057.751,573
01 May 20242,050.502,046.882,044.252,050.752,050.753,316
30 Apr 20242,086.002,086.002,076.452,075.752,075.752,576
29 Apr 20242,086.862,087.232,086.162,090.752,090.75197
26 Apr 20242,077.072,077.072,077.072,079.752,079.752
25 Apr 20242,061.502,061.502,059.502,044.502,044.50147
24 Apr 20242,073.502,074.002,069.142,069.752,069.751,846
23 Apr 20242,066.502,066.502,050.232,069.752,069.758
22 Apr 20242,041.782,041.782,028.502,029.252,029.25227
19 Apr 20242,041.502,045.982,031.642,042.252,042.25531
18 Apr 20242,055.502,055.502,055.502,060.752,060.754,456
17 Apr 20242,071.002,073.002,055.502,055.502,055.505,161
16 Apr 20242,068.502,068.502,054.742,060.752,060.751,355
15 Apr 20242,102.002,121.862,090.922,097.252,097.255,748
12 Apr 20242,103.502,103.502,103.502,103.502,103.50-
11 Apr 20242,111.002,111.002,099.992,102.502,102.50960
10 Apr 20242,108.502,138.442,108.502,111.002,111.001,256
09 Apr 20242,119.502,121.222,119.502,112.002,112.0040
08 Apr 20242,131.002,135.712,125.392,128.002,128.00289
05 Apr 20242,115.002,116.662,107.082,121.502,121.50519
04 Apr 20242,136.502,139.422,129.922,146.502,146.501,089
03 Apr 20242,117.842,146.092,117.842,132.752,132.75325
02 Apr 20242,158.122,158.122,097.172,120.752,120.75498
28 Mar 20242,152.602,173.122,136.222,149.502,149.50704
27 Mar 20242,130.132,144.392,128.842,130.752,130.754,391
26 Mar 20242,137.502,137.502,134.002,134.002,134.0022
25 Mar 20242,113.212,135.792,113.212,136.002,136.00139
22 Mar 20242,136.502,154.822,133.502,133.502,133.502,667
21 Mar 20242,133.912,133.912,133.912,148.752,148.7556
20 Mar 20242,105.342,122.262,098.912,113.002,113.00299
19 Mar 20242,086.962,086.962,086.962,108.002,108.0010
18 Mar 20242,100.002,100.002,091.492,107.252,107.253,427
15 Mar 20242,110.712,110.712,086.842,084.752,084.753,083
14 Mar 20242,091.612,101.042,091.612,104.752,104.7553
13 Mar 20242,111.802,114.582,111.802,111.252,111.2555
12 Mar 20242,112.272,112.272,104.922,099.252,099.2540
11 Mar 20242,091.002,091.002,080.312,084.752,084.75659
08 Mar 20242,119.502,119.502,114.332,104.252,104.25283
07 Mar 20242,098.112,102.402,098.112,104.002,104.00261
06 Mar 20242,088.502,088.502,088.502,090.752,090.75710
05 Mar 20242,079.002,090.872,069.882,076.502,076.50534
04 Mar 20242,095.252,095.252,095.252,095.252,095.25-
01 Mar 20242,082.002,082.002,076.902,089.502,089.50223
29 Feb 20242,062.332,062.332,062.332,075.252,075.25295
28 Feb 20242,064.002,066.502,064.002,070.252,070.25632
27 Feb 20242,066.612,073.422,058.312,065.502,065.5082
26 Feb 20242,077.002,077.002,072.802,072.752,072.751,038
23 Feb 20242,075.012,092.662,075.012,073.502,073.501,179
22 Feb 20242,055.002,058.802,055.002,070.252,070.254,874
21 Feb 20242,026.002,026.012,006.542,028.502,028.502,551
20 Feb 20242,033.772,033.772,033.772,031.252,031.254
19 Feb 20242,042.502,046.602,039.212,045.752,045.753,028
16 Feb 20242,054.442,059.602,054.442,051.752,051.759
15 Feb 20242,044.002,048.172,040.332,044.002,044.0069
14 Feb 20242,029.202,029.202,029.202,031.002,031.00298
13 Feb 20242,027.502,027.502,027.502,027.502,027.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...