Skip to main content
logo
UBS MSCI EM Socially Responsible UCITS ETF (LON:EMSR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,416.00
+13.25 (0.55%)
Last updated: Sep 22, 2026, 3:39 PM GMT

LON:EMSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,403.002,423.002,393.502,416.002,416.000.55%9,355
Sep 21, 20262,380.002,397.502,380.002,402.752,402.753.12%2,993
Sep 18, 20262,349.002,350.502,332.002,330.002,330.00-0.28%47,049
Sep 17, 20262,317.002,318.502,317.002,336.502,336.501.18%734
Sep 16, 20262,304.502,304.502,295.502,309.252,309.251.44%8,606
Sep 15, 20262,276.502,290.502,272.502,276.502,276.50-0.56%6,071
Sep 14, 20262,298.502,298.502,284.002,289.252,289.25-2.17%2,018
Sep 11, 20262,330.002,338.502,322.002,340.002,340.001.18%96,344
Sep 10, 20262,342.502,342.502,306.502,312.752,312.75-1.50%5,908
Sep 9, 20262,366.502,366.502,345.002,348.002,348.00-0.91%2,043
Sep 8, 20262,358.502,371.002,348.502,369.502,369.50-0.11%8,747
Sep 7, 20262,383.502,383.502,373.502,372.002,372.000.42%600
Sep 4, 20262,334.502,355.002,334.502,362.002,362.001.78%8,922
Sep 3, 20262,307.002,315.502,306.502,320.752,320.750.52%1,400
Sep 2, 20262,294.002,306.002,283.502,308.752,308.75-0.50%11,645
Sep 1, 20262,337.002,339.002,309.502,320.252,320.250.43%11,240
Aug 28, 20262,306.502,314.502,305.002,310.252,310.251.09%14,082
Aug 27, 20262,292.002,292.002,280.502,285.252,285.250.34%9,320
Aug 26, 20262,281.002,282.502,272.502,277.502,277.500.84%1,407
Aug 25, 20262,246.502,258.502,245.502,258.502,258.501.33%6,909
Aug 24, 20262,239.502,251.502,223.502,228.752,228.75-1.18%8,874
Aug 21, 20262,257.502,263.502,251.502,255.252,255.251.06%12,018
Aug 20, 20262,243.502,243.502,214.002,231.502,231.50-0.76%11,211
Aug 19, 20262,240.002,261.002,239.502,248.502,248.500.71%24,692
Aug 18, 20262,265.502,265.502,248.502,232.752,232.75-3.59%5,018
Aug 17, 20262,303.002,304.002,296.002,316.002,316.001.08%17,944
Aug 14, 20262,294.002,306.002,298.502,291.252,291.25-0.89%359
Aug 13, 20262,294.502,314.502,292.002,311.752,311.751.56%13,714
Aug 12, 20262,262.502,277.502,260.002,276.252,276.251.08%8,122
Aug 11, 20262,245.502,253.002,240.002,252.002,252.000.10%1,484
Aug 10, 20262,251.002,252.502,249.502,249.752,249.75-0.23%1,912
Aug 7, 20262,243.502,260.502,240.502,255.002,255.000.18%16,217
Aug 6, 20262,231.002,236.732,220.502,251.002,251.00-0.38%3,665
Aug 5, 20262,272.502,272.502,252.502,259.502,259.500.07%13,338
Aug 4, 20262,224.002,252.502,211.002,258.002,258.003.00%5,916
Aug 3, 20262,212.002,213.002,177.502,192.252,192.250.83%8,580
Jul 31, 20262,219.502,221.002,206.002,174.252,174.250.88%24,935
Jul 30, 20262,113.002,155.002,102.502,155.252,155.251.41%17,242
Jul 29, 20262,131.002,144.002,117.502,125.252,125.25-1.87%5,709
Jul 28, 20262,149.002,158.502,136.502,165.752,165.75-1.23%12,301
Jul 27, 20262,233.002,233.002,196.502,192.752,192.75-0.84%1,831
Jul 24, 20262,210.502,221.502,193.502,211.252,211.25-9,926
Jul 23, 20262,244.502,244.502,215.502,211.252,211.25-1.18%10,550
Jul 22, 20262,218.502,230.502,211.002,237.752,237.750.06%6,899
Jul 21, 20262,220.502,230.502,219.002,236.502,236.502.66%1,264
Jul 20, 20262,151.002,182.502,146.502,178.502,178.500.84%14,884
Jul 17, 20262,138.002,164.002,124.002,160.252,160.25-1.77%28,563
Jul 16, 20262,201.502,201.502,184.002,199.252,199.25-0.63%3,787
Jul 15, 20262,255.002,255.002,214.502,213.252,213.25-1.03%38,803
Jul 14, 20262,200.502,237.502,199.002,236.252,236.250.18%13,259