LSE, SRUG End of Day and Historical Share Prices [UBS (Irl) ETF plc - MSCI USA Socially Responsible UCITS ETF (hedged to GBP) A-dis]

06 Feb 2026

LAST: 2,209	CHANGE: 23.50	OPEN: 2,186	HIGH: 2,209	ASK: 0	VOLUME: 9.6K
LAST: 2,209	CHG(%): 1.08	PREV: 2,186	LOW: 2,181	BID: 1,718

Period:

Date	Open	High	Low	Close	Volume
06 Feb 26	2,186	2,209	2,181	2,209	9.6K
05 Feb 26	2,192	2,211	2,174	2,186	2.9K
04 Feb 26	2,206	2,215	2,201	2,204	5.3K
03 Feb 26	2,243	2,252	2,219	2,219	11.2K
02 Feb 26	2,219	2,247	2,219	2,251	9.6K
30 Jan 26	2,243	2,253	2,239	2,248	4.1K
29 Jan 26	2,274	2,274	2,234	2,234	814
28 Jan 26	2,281	2,291	2,274	2,275	1.8K
27 Jan 26	2,275	2,275	2,269	2,272	100
26 Jan 26	2,258	2,267	2,255	2,264	1.3K

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:

2,209