LSE, EMSR End of Day and Historical Share Prices [UBS MSCI EM Socially Responsible Ucits E]

06 Nov 2026

LAST: 2,066	CHANGE: 20.50	OPEN: 2,041	HIGH: 2,066	ASK: 0	VOLUME: 79.4K
LAST: 2,066	CHG(%): 1.00	PREV: 2,046	LOW: 2,041	BID: 0

Period:

Date	Open	High	Low	Close	Volume
06 Nov 26	2,041	2,066	2,041	2,066	79.4K
05 Nov 26	2,103	2,107	2,046	2,046	166.2K
04 Nov 26	2,117	2,139	2,115	2,123	33.5K
03 Nov 26	2,094	2,124	2,094	2,115	156.8K
02 Nov 26	2,143	2,161	2,138	2,161	4.6K
30 Oct 26	2,140	2,140	2,118	2,121	5.6K
29 Oct 26	2,184	2,190	2,180	2,180	15.7K
28 Oct 26	2,211	2,214	2,210	2,211	21.3K
27 Oct 26	2,169	2,191	2,169	2,191	36.4K
26 Oct 26	2,143	2,143	2,138	2,138	2.3K

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:

2,066