UBS BBG USD EM Sovereign UCITS ETF (LON:SBEG)
London · Delayed Price · Currency is GBP · Price in GBX 812.50
+1.13 (0.14%)
Sep 23, 2026, 11:28 AM GMT
LON:SBEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 815.00 | 815.00 | 808.00 | 812.50 | - | 0.14% | 2 |
| Sep 22, 2026 | 812.25 | 813.25 | 806.75 | 811.38 | 811.38 | 0.11% | 1,350 |
| Sep 21, 2026 | 810.50 | 812.50 | 808.64 | 810.50 | 810.50 | 0.20% | 1,370 |
| Sep 18, 2026 | 811.75 | 811.75 | 808.13 | 808.88 | 808.88 | -0.14% | 119 |
| Sep 17, 2026 | 803.75 | 809.00 | 808.50 | 810.00 | 810.00 | 0.22% | 4,237 |
| Sep 16, 2026 | 809.75 | 809.75 | 805.00 | 808.25 | 808.25 | 0.28% | 1,154 |
| Sep 15, 2026 | 810.75 | 805.75 | 805.50 | 806.00 | 806.00 | -0.05% | 2,469 |
| Sep 14, 2026 | 813.25 | 810.75 | 805.50 | 806.38 | 806.38 | -0.52% | 7,875 |
| Sep 11, 2026 | 814.00 | 810.50 | 810.00 | 810.63 | 810.63 | -0.15% | 2,059 |
| Sep 10, 2026 | 811.75 | 819.75 | 810.25 | 811.88 | 811.88 | -0.43% | 5,356 |
| Sep 9, 2026 | 815.50 | 819.75 | 814.64 | 815.38 | 815.38 | -0.20% | 595 |
| Sep 8, 2026 | 815.50 | 820.00 | 813.25 | 817.00 | 817.00 | 0.05% | 2,562 |
| Sep 7, 2026 | 820.50 | 820.50 | 815.65 | 816.63 | 816.63 | - | 3,723 |
| Sep 4, 2026 | 820.50 | 822.50 | 815.39 | 816.63 | 816.63 | - | 336 |
| Sep 3, 2026 | 818.50 | 819.50 | 815.64 | 816.63 | 816.63 | 0.25% | 128 |
| Sep 2, 2026 | 817.75 | 817.75 | 815.25 | 814.63 | 814.63 | -0.14% | 269 |
| Sep 1, 2026 | 817.75 | 821.00 | 813.64 | 815.75 | 815.75 | -0.40% | 1,046 |
| Aug 28, 2026 | 823.25 | 820.25 | 820.00 | 819.00 | 819.00 | -0.05% | 757 |
| Aug 27, 2026 | 821.75 | 821.75 | 817.64 | 819.38 | 819.38 | 0.17% | 793 |
| Aug 26, 2026 | 822.50 | 822.50 | 817.89 | 818.00 | 818.00 | -0.14% | 487 |
| Aug 25, 2026 | 820.50 | 820.50 | 818.50 | 819.13 | 819.13 | 0.29% | 1,079 |
| Aug 24, 2026 | 820.00 | 820.00 | 820.00 | 816.75 | 816.75 | 0.09% | 2,776 |
| Aug 21, 2026 | 818.24 | 814.75 | 814.75 | 816.00 | 816.00 | -0.02% | 1,869 |
| Aug 20, 2026 | 816.75 | 822.25 | 814.75 | 816.13 | 816.13 | -0.35% | 2,171 |
| Aug 19, 2026 | 817.75 | 817.75 | 816.50 | 819.00 | 819.00 | 0.51% | 5,713 |
| Aug 18, 2026 | 818.50 | 818.25 | 814.25 | 814.88 | 814.88 | -0.20% | 1,195 |
| Aug 17, 2026 | 822.50 | 819.75 | 819.75 | 816.50 | 816.50 | -0.09% | 216 |
| Aug 14, 2026 | 815.75 | 818.50 | 815.75 | 817.25 | 817.25 | -0.32% | 1,867 |
| Aug 13, 2026 | 821.00 | 821.00 | 818.75 | 819.88 | 819.88 | 0.27% | 40,526 |
| Aug 12, 2026 | 847.00 | 847.25 | 840.25 | 843.63 | 817.68 | 0.03% | 38,777 |
| Aug 11, 2026 | 847.00 | 847.00 | 843.00 | 843.38 | 817.43 | -0.03% | 218 |
| Aug 10, 2026 | 848.25 | 848.50 | 842.65 | 843.63 | 817.68 | -0.09% | 69 |
| Aug 7, 2026 | 847.00 | 848.75 | 843.14 | 844.38 | 818.40 | 0.09% | 4,319 |
| Aug 6, 2026 | 844.50 | 845.50 | 842.50 | 843.63 | 817.68 | -0.09% | 1,522 |
| Aug 5, 2026 | 844.00 | 849.25 | 844.00 | 844.38 | 818.40 | 0.09% | 866 |
| Aug 4, 2026 | 842.00 | 845.00 | 840.25 | 843.63 | 817.68 | 0.40% | 2,467 |
| Aug 3, 2026 | 838.75 | 843.25 | 834.50 | 840.25 | 814.40 | 0.49% | 4,769 |
| Jul 31, 2026 | 840.50 | 843.25 | 835.14 | 836.13 | 810.41 | 0.25% | 503 |
| Jul 30, 2026 | 836.50 | 841.00 | 834.00 | 834.00 | 808.35 | -0.60% | 701 |
| Jul 29, 2026 | 838.79 | 846.00 | 838.25 | 839.00 | 813.19 | -0.04% | 3,557 |
| Jul 28, 2026 | 838.50 | 844.00 | 834.75 | 839.38 | 813.56 | -0.07% | 855 |
| Jul 27, 2026 | 840.25 | 847.25 | 838.89 | 840.00 | 814.16 | 0.31% | 8,476 |
| Jul 24, 2026 | 836.00 | 841.50 | 831.25 | 837.38 | 811.62 | 0.40% | 1,590 |
| Jul 23, 2026 | 841.25 | 844.75 | 832.25 | 834.00 | 808.35 | -0.86% | 1,439 |
| Jul 22, 2026 | 840.75 | 845.25 | 840.75 | 841.25 | 815.37 | -0.18% | 150 |
| Jul 21, 2026 | 845.75 | 849.75 | 841.89 | 842.75 | 816.83 | -0.16% | 121 |
| Jul 20, 2026 | 844.75 | 847.03 | 843.25 | 844.13 | 818.16 | -0.01% | 1,266 |
| Jul 17, 2026 | 844.25 | 847.00 | 842.28 | 844.25 | 818.28 | -0.03% | 119 |
| Jul 16, 2026 | 844.50 | 848.00 | 843.75 | 844.50 | 818.52 | 0.03% | 115 |
| Jul 15, 2026 | 845.75 | 847.73 | 840.00 | 844.25 | 818.28 | -0.12% | 1,128 |