UBS MSCI EM Socially Responsible UCITS ETF (LON:EMSR)
London · Delayed Price · Currency is GBP · Price in GBX 2,170.50
+30.75 (1.44%)
Last updated: May 6, 2026, 1:17 PM GMT
LON:EMSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2,103.50 | 2,137.50 | 2,103.50 | 2,139.75 | 2,139.75 | 2.76% | 20,342 |
| May 1, 2026 | 2,080.00 | 2,080.50 | 2,080.00 | 2,082.25 | 2,082.25 | 1.29% | 1,033 |
| Apr 30, 2026 | 2,055.75 | 2,055.75 | 2,055.75 | 2,055.75 | 2,055.75 | 0.66% | - |
| Apr 29, 2026 | 2,057.50 | 2,059.50 | 2,053.50 | 2,042.25 | 2,042.25 | 0.38% | 3,556 |
| Apr 28, 2026 | 2,039.50 | 2,039.50 | 2,033.00 | 2,034.50 | 2,034.50 | -0.26% | 6,350 |
| Apr 27, 2026 | 2,049.50 | 2,049.50 | 2,045.50 | 2,039.75 | 2,039.75 | -0.56% | 6,511 |
| Apr 24, 2026 | 2,036.50 | 2,037.50 | 2,036.50 | 2,051.25 | 2,051.25 | 0.95% | 1,524 |
| Apr 23, 2026 | 2,021.50 | 2,028.50 | 2,016.50 | 2,032.00 | 2,032.00 | -1.18% | 3,294 |
| Apr 22, 2026 | 2,049.00 | 2,054.00 | 2,041.00 | 2,056.25 | 2,056.25 | 1.01% | 11,253 |
| Apr 21, 2026 | 2,057.00 | 2,057.00 | 2,057.00 | 2,035.75 | 2,035.75 | 0.36% | 508 |
| Apr 20, 2026 | 2,019.50 | 2,030.50 | 2,016.50 | 2,028.50 | 2,028.50 | -0.67% | 9,066 |
| Apr 17, 2026 | 2,030.50 | 2,044.50 | 2,030.50 | 2,042.25 | 2,042.25 | 2.17% | 4,610 |
| Apr 16, 2026 | 1,993.40 | 1,993.40 | 1,984.80 | 1,998.90 | 1,998.90 | 1.03% | 6,276 |
| Apr 15, 2026 | 1,973.60 | 1,973.60 | 1,969.00 | 1,978.50 | 1,978.50 | 0.62% | 4,231 |
| Apr 14, 2026 | 1,954.60 | 1,954.60 | 1,954.60 | 1,966.40 | 1,966.40 | 1.88% | 508 |
| Apr 13, 2026 | 1,922.20 | 1,922.20 | 1,922.20 | 1,930.20 | 1,930.20 | -0.29% | 508 |
| Apr 10, 2026 | 1,931.80 | 1,932.40 | 1,931.80 | 1,935.90 | 1,935.90 | 1.20% | 703 |
| Apr 9, 2026 | 1,911.60 | 1,911.60 | 1,911.60 | 1,912.90 | 1,912.90 | -0.75% | 508 |
| Apr 8, 2026 | 1,934.80 | 1,934.80 | 1,923.80 | 1,927.40 | 1,927.40 | 5.54% | 2,560 |
| Apr 7, 2026 | 1,841.40 | 1,841.40 | 1,837.00 | 1,826.20 | 1,826.20 | -0.41% | 1,016 |
| Apr 2, 2026 | 1,804.80 | 1,843.40 | 1,804.80 | 1,833.70 | 1,833.70 | -0.87% | 4,318 |
| Apr 1, 2026 | 1,843.40 | 1,843.40 | 1,841.60 | 1,849.80 | 1,849.80 | 2.61% | 1,016 |
| Mar 31, 2026 | 1,774.00 | 1,805.20 | 1,774.00 | 1,802.70 | 1,802.70 | -0.05% | 4,143 |
| Mar 30, 2026 | 1,807.80 | 1,807.80 | 1,799.00 | 1,803.60 | 1,803.60 | 0.13% | 3,048 |
| Mar 27, 2026 | 1,801.20 | 1,801.20 | 1,801.20 | 1,801.20 | 1,801.20 | -0.78% | 741 |
| Mar 26, 2026 | 1,834.80 | 1,834.80 | 1,829.80 | 1,815.40 | 1,815.40 | -2.35% | 570 |
| Mar 25, 2026 | 1,859.00 | 1,859.00 | 1,855.60 | 1,859.10 | 1,859.10 | 2.09% | 1,016 |
| Mar 24, 2026 | 1,824.00 | 1,826.00 | 1,810.60 | 1,821.10 | 1,821.10 | 0.02% | 2,541 |
| Mar 23, 2026 | 1,767.80 | 1,780.60 | 1,767.80 | 1,820.80 | 1,820.80 | 0.21% | 1,524 |
| Mar 20, 2026 | 1,839.40 | 1,839.40 | 1,819.60 | 1,816.90 | 1,816.90 | -1.26% | 1,561 |
| Mar 19, 2026 | 1,821.20 | 1,825.40 | 1,820.80 | 1,840.00 | 1,840.00 | -1.50% | 2,794 |
| Mar 18, 2026 | 1,902.60 | 1,902.60 | 1,869.80 | 1,868.00 | 1,868.00 | -0.91% | 10,969 |
| Mar 17, 2026 | 1,886.60 | 1,886.60 | 1,886.60 | 1,885.20 | 1,885.20 | 1.25% | 508 |
| Mar 16, 2026 | 1,854.40 | 1,854.40 | 1,854.40 | 1,861.90 | 1,861.90 | 1.97% | 1 |
| Mar 13, 2026 | 1,816.80 | 1,844.80 | 1,816.80 | 1,826.00 | 1,826.00 | 0.23% | 4,064 |
| Mar 12, 2026 | 1,858.00 | 1,858.00 | 1,812.60 | 1,821.80 | 1,821.80 | -1.71% | 17,018 |
| Mar 11, 2026 | 1,860.80 | 1,864.80 | 1,850.40 | 1,853.50 | 1,853.50 | -0.85% | 2,795 |
| Mar 10, 2026 | 1,869.30 | 1,869.30 | 1,869.30 | 1,869.30 | 1,869.30 | 2.34% | - |
| Mar 9, 2026 | 1,798.40 | 1,802.60 | 1,798.40 | 1,826.50 | 1,826.50 | 0.30% | 2,286 |
| Mar 6, 2026 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.37% | - |
| Mar 5, 2026 | 1,828.80 | 1,828.80 | 1,828.80 | 1,827.70 | 1,827.70 | -1.96% | 508 |
| Mar 4, 2026 | 1,848.20 | 1,848.20 | 1,848.20 | 1,864.30 | 1,864.30 | 1.21% | 762 |
| Mar 3, 2026 | 1,872.60 | 1,872.60 | 1,852.60 | 1,842.00 | 1,842.00 | -5.15% | 5,504 |
| Mar 2, 2026 | 1,948.00 | 1,948.00 | 1,946.80 | 1,942.00 | 1,942.00 | -2.13% | 823 |
| Feb 27, 2026 | 1,987.60 | 1,987.60 | 1,981.20 | 1,984.20 | 1,984.20 | 0.14% | 521 |
| Feb 26, 2026 | 1,996.20 | 1,998.00 | 1,966.60 | 1,981.50 | 1,981.50 | -0.35% | 17,692 |
| Feb 25, 2026 | 1,988.40 | 1,988.40 | 1,988.40 | 1,988.40 | 1,988.40 | 0.64% | - |
| Feb 24, 2026 | 1,975.70 | 1,975.70 | 1,975.70 | 1,975.70 | 1,975.70 | 1.56% | - |
| Feb 23, 2026 | 1,953.00 | 1,953.00 | 1,941.20 | 1,945.30 | 1,945.30 | -0.48% | 537 |
| Feb 20, 2026 | 1,937.40 | 1,942.00 | 1,936.40 | 1,954.60 | 1,954.60 | 1.46% | 2,322 |