UBS S&P 500 Scored & Screened UCITS ETF (LON:5ESG)
London · Delayed Price · Currency is GBP · Price in GBX 3,684.75
+27.00 (0.74%)
Aug 8, 2025, 4:35 PM BST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3,670.00 | 3,684.75 | 3,666.50 | 3,684.75 | 3,684.75 | 0.74% | 1,008 |
| Aug 7, 2025 | 3,673.00 | 3,690.50 | 3,657.75 | 3,657.75 | 3,657.75 | -0.05% | 11,040 |
| Aug 6, 2025 | 3,655.00 | 3,659.75 | 3,644.50 | 3,659.75 | 3,659.75 | 0.47% | 1,964 |
| Aug 5, 2025 | 3,674.00 | 3,674.00 | 3,632.50 | 3,642.50 | 3,642.50 | -0.22% | 1,294 |
| Aug 4, 2025 | 3,615.39 | 3,654.00 | 3,615.39 | 3,650.50 | 3,650.50 | 1.41% | 11,346 |
| Aug 1, 2025 | 3,659.00 | 3,659.00 | 3,599.50 | 3,599.75 | 3,599.75 | -2.28% | 4,116 |
| Jul 31, 2025 | 3,694.00 | 3,716.50 | 3,683.75 | 3,683.75 | 3,683.75 | 0.46% | 1,593 |
| Jul 30, 2025 | 3,672.50 | 3,673.50 | 3,667.00 | 3,667.00 | 3,667.00 | -0.06% | 1,788 |
| Jul 29, 2025 | 3,683.50 | 3,690.50 | 3,669.25 | 3,669.25 | 3,669.25 | -0.31% | 4,914 |
| Jul 28, 2025 | 3,696.50 | 3,706.50 | 3,680.50 | 3,680.50 | 3,680.50 | -0.30% | 3,221 |
| Jul 25, 2025 | 3,690.00 | 3,693.00 | 3,685.80 | 3,691.50 | 3,674.67 | - | 5,198 |
| Jul 24, 2025 | 3,682.50 | 3,691.50 | 3,680.00 | 3,691.50 | 3,674.67 | 1.10% | 505 |
| Jul 23, 2025 | 3,651.11 | 3,657.92 | 3,649.00 | 3,651.25 | 3,634.60 | 0.53% | 4,561 |
| Jul 22, 2025 | 3,631.50 | 3,636.00 | 3,628.50 | 3,632.00 | 3,615.44 | -0.47% | 151 |
| Jul 21, 2025 | 3,638.00 | 3,652.50 | 3,631.50 | 3,649.00 | 3,632.36 | 0.48% | 3,154 |
| Jul 18, 2025 | 3,645.50 | 3,645.50 | 3,626.50 | 3,631.50 | 3,614.94 | 0.10% | 2,555 |
| Jul 17, 2025 | 3,621.00 | 3,638.50 | 3,616.00 | 3,627.75 | 3,611.21 | 0.82% | 547 |
| Jul 16, 2025 | 3,596.00 | 3,614.50 | 3,591.50 | 3,598.25 | 3,581.85 | -0.67% | 623 |
| Jul 15, 2025 | 3,632.00 | 3,638.50 | 3,616.50 | 3,622.50 | 3,605.98 | 0.26% | 928 |
| Jul 14, 2025 | 3,597.00 | 3,613.25 | 3,593.50 | 3,613.25 | 3,596.78 | -0.03% | 990 |
| Jul 11, 2025 | 3,617.00 | 3,627.00 | 3,605.83 | 3,614.25 | 3,597.77 | -0.41% | 4,057 |
| Jul 10, 2025 | 3,613.00 | 3,629.25 | 3,609.50 | 3,629.25 | 3,612.70 | 0.64% | 1,947 |
| Jul 9, 2025 | 3,582.50 | 3,621.00 | 3,582.50 | 3,606.00 | 3,589.56 | 0.41% | 456 |
| Jul 8, 2025 | 3,598.00 | 3,598.73 | 3,589.50 | 3,591.25 | 3,574.88 | -0.24% | 2,256 |
| Jul 7, 2025 | 3,606.51 | 3,616.00 | 3,597.50 | 3,600.00 | 3,583.59 | 0.06% | 1,296 |
| Jul 4, 2025 | 3,610.00 | 3,610.00 | 3,596.67 | 3,598.00 | 3,581.60 | -0.58% | 390 |
| Jul 3, 2025 | 3,598.50 | 3,622.50 | 3,592.00 | 3,619.00 | 3,602.50 | 0.98% | 26,262 |
| Jul 2, 2025 | 3,590.00 | 3,590.00 | 3,568.00 | 3,583.75 | 3,567.41 | 0.26% | 3,471 |
| Jul 1, 2025 | 3,563.00 | 3,584.50 | 3,548.00 | 3,574.50 | 3,558.20 | 0.39% | 2,978 |
| Jun 30, 2025 | 3,586.00 | 3,586.00 | 3,554.00 | 3,560.50 | 3,544.27 | 0.10% | 588 |
| Jun 27, 2025 | 3,545.00 | 3,557.00 | 3,541.50 | 3,557.00 | 3,540.78 | 0.91% | 6,425 |
| Jun 26, 2025 | 3,518.50 | 3,527.56 | 3,518.50 | 3,525.00 | 3,508.93 | 0.41% | 344 |
| Jun 25, 2025 | 3,498.00 | 3,511.50 | 3,497.50 | 3,510.50 | 3,494.50 | 0.53% | 866 |
| Jun 24, 2025 | 3,490.50 | 3,494.50 | 3,484.27 | 3,492.00 | 3,476.08 | 1.58% | 3,143 |
| Jun 23, 2025 | 3,409.50 | 3,440.17 | 3,409.50 | 3,437.75 | 3,422.08 | 0.01% | 224 |
| Jun 20, 2025 | 3,436.00 | 3,461.50 | 3,429.50 | 3,437.50 | 3,421.83 | 0.72% | 10,814 |
| Jun 19, 2025 | 3,426.00 | 3,443.50 | 3,413.00 | 3,413.00 | 3,397.44 | -1.20% | 176 |
| Jun 18, 2025 | 3,448.00 | 3,454.50 | 3,445.00 | 3,454.50 | 3,438.75 | -0.17% | 635 |
| Jun 17, 2025 | 3,457.00 | 3,460.50 | 3,450.50 | 3,460.50 | 3,444.72 | -0.36% | 7,190 |
| Jun 16, 2025 | 3,448.00 | 3,473.00 | 3,445.00 | 3,473.00 | 3,457.17 | 0.43% | 40 |
| Jun 13, 2025 | 3,434.00 | 3,458.25 | 3,434.00 | 3,458.25 | 3,442.48 | -0.44% | 1,513 |
| Jun 12, 2025 | 3,464.00 | 3,480.50 | 3,452.00 | 3,473.50 | 3,457.66 | -0.32% | 401 |
| Jun 11, 2025 | 3,480.00 | 3,484.75 | 3,475.73 | 3,484.75 | 3,468.86 | 0.30% | 64 |
| Jun 10, 2025 | 3,455.50 | 3,474.25 | 3,454.50 | 3,474.25 | 3,458.41 | 0.32% | 5,348 |
| Jun 9, 2025 | 3,462.50 | 3,468.32 | 3,446.50 | 3,463.25 | 3,447.46 | 0.25% | 784 |
| Jun 6, 2025 | 3,436.08 | 3,466.27 | 3,432.89 | 3,454.50 | 3,438.75 | 0.28% | 5,938 |
| Jun 5, 2025 | 3,426.00 | 3,446.50 | 3,423.00 | 3,445.00 | 3,429.29 | 0.31% | 2,315 |
| Jun 4, 2025 | 3,430.23 | 3,434.50 | 3,428.28 | 3,434.50 | 3,418.84 | 0.52% | 233 |
| Jun 3, 2025 | 3,400.50 | 3,416.75 | 3,384.00 | 3,416.75 | 3,401.17 | 1.04% | 1,466 |
| Jun 2, 2025 | 3,370.50 | 3,387.00 | 3,362.00 | 3,381.50 | 3,366.08 | -0.05% | 2,174 |