LSE, UC46 End of Day and Historical Share Prices [UBS ETF MSCI USA Socially Resp Ucits]

09 Oct 2026

LAST: 22,985	CHANGE: 179.50	OPEN: 22,962	HIGH: 22,985	ASK: 17,990	VOLUME: 653
LAST: 22,985	CHG(%): 0.79	PREV: 22,805	LOW: 22,884	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
09 Oct 26	22,962	22,985	22,884	22,985	653
08 Oct 26	22,793	22,864	22,793	22,805	131
07 Oct 26	23,004	23,106	22,881	22,881	1.0K
06 Oct 26	22,945	23,045	22,912	23,045	183
05 Oct 26	22,767	22,811	22,652	22,794	502
02 Oct 26	22,642	22,708	22,642	22,708	100
01 Oct 26	22,552	22,559	22,297	22,373	627
30 Sep 26	22,259	22,473	22,211	22,355	375
29 Sep 26	22,389	22,453	22,341	22,368	226
28 Sep 26	22,529	22,529	22,239	22,239	100

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:

22,985