UBS BBG USD EM Sovereign UCITS ETF (LON:SBEM)
London · Delayed Price · Currency is GBP · Price in GBX 696.50
+2.13 (0.31%)
Sep 23, 2026, 3:14 PM GMT
LON:SBEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 698.25 | 700.75 | 695.50 | 700.75 | - | 0.92% | 2,620 |
| Sep 22, 2026 | 689.25 | 689.25 | 689.25 | 694.38 | 694.38 | 0.33% | 172 |
| Sep 21, 2026 | 692.25 | 692.75 | 690.50 | 692.13 | 692.13 | 0.22% | 469 |
| Sep 18, 2026 | 692.50 | 694.00 | 690.25 | 690.63 | 690.63 | -0.25% | 61 |
| Sep 17, 2026 | 690.25 | 693.25 | 689.25 | 692.38 | 692.38 | 0.97% | 18 |
| Sep 16, 2026 | 685.50 | 682.00 | 682.00 | 685.75 | 685.75 | 0.55% | 1,454 |
| Sep 15, 2026 | 686.50 | 681.75 | 681.75 | 682.00 | 682.00 | -0.20% | 274 |
| Sep 14, 2026 | 688.50 | 683.00 | 683.00 | 683.38 | 683.38 | -0.11% | 2,732 |
| Sep 11, 2026 | 685.25 | 685.75 | 685.25 | 684.13 | 684.13 | 0.02% | 1 |
| Sep 10, 2026 | 687.50 | 687.50 | 682.50 | 684.00 | 684.00 | -0.35% | 203 |
| Sep 9, 2026 | 690.25 | 686.50 | 686.00 | 686.38 | 686.38 | -0.25% | 7,107 |
| Sep 8, 2026 | 687.75 | 690.50 | 686.25 | 688.13 | 688.13 | - | 3,251 |
| Sep 7, 2026 | 694.00 | 689.75 | 687.75 | 688.13 | 688.13 | -0.24% | 2,162 |
| Sep 4, 2026 | 691.00 | 691.00 | 691.00 | 689.75 | 689.75 | 0.04% | 13 |
| Sep 3, 2026 | 692.50 | 692.50 | 689.00 | 689.50 | 689.50 | 0.15% | 168 |
| Sep 2, 2026 | 692.00 | 692.00 | 687.00 | 688.50 | 688.50 | 0.09% | 12 |
| Sep 1, 2026 | 690.50 | 690.75 | 685.50 | 687.88 | 687.88 | -0.22% | 493 |
| Aug 28, 2026 | 689.25 | 691.50 | 687.50 | 689.38 | 689.38 | 0.16% | 10 |
| Aug 27, 2026 | 688.75 | 688.75 | 686.25 | 688.25 | 688.25 | 0.04% | 2,709 |
| Aug 26, 2026 | 688.50 | 689.00 | 688.50 | 688.00 | 688.00 | 0.35% | 12 |
| Aug 25, 2026 | 687.00 | 687.00 | 684.00 | 685.63 | 685.63 | 0.33% | 150 |
| Aug 24, 2026 | 682.25 | 684.25 | 682.00 | 683.38 | 683.38 | 0.04% | 2,002 |
| Aug 21, 2026 | 681.75 | 684.25 | 681.75 | 683.13 | 683.13 | 0.02% | 3,084 |
| Aug 20, 2026 | 683.75 | 683.75 | 683.75 | 683.00 | 683.00 | -0.53% | 277 |
| Aug 19, 2026 | 689.00 | 688.00 | 688.00 | 686.63 | 686.63 | 0.07% | 28 |
| Aug 18, 2026 | 691.00 | 687.25 | 686.75 | 686.13 | 686.13 | -0.25% | 1,197 |
| Aug 17, 2026 | 690.50 | 690.50 | 690.50 | 687.88 | 687.88 | -0.29% | 77 |
| Aug 14, 2026 | 695.25 | 695.25 | 695.25 | 689.88 | 689.88 | -0.54% | 50 |
| Aug 13, 2026 | 692.42 | 694.25 | 691.25 | 693.63 | 693.63 | 0.41% | 891 |
| Aug 12, 2026 | 712.50 | 714.50 | 712.50 | 712.75 | 690.78 | 0.09% | 6 |
| Aug 11, 2026 | 713.50 | 714.00 | 711.50 | 712.13 | 690.18 | 0.04% | 33 |
| Aug 10, 2026 | 716.50 | 716.50 | 714.50 | 711.88 | 689.93 | -0.30% | 16,763 |
| Aug 7, 2026 | 714.00 | 714.00 | 714.00 | 714.00 | 691.99 | -0.23% | 2,328 |
| Aug 6, 2026 | 716.75 | 720.25 | 716.25 | 715.63 | 693.57 | 0.02% | 16 |
| Aug 5, 2026 | 719.75 | 719.75 | 712.75 | 715.50 | 693.45 | -0.14% | 13 |
| Aug 4, 2026 | 719.50 | 719.50 | 714.25 | 716.50 | 694.42 | 0.17% | 1,431 |
| Aug 3, 2026 | 714.25 | 718.00 | 707.50 | 715.25 | 693.20 | 0.95% | 39 |
| Jul 31, 2026 | 713.75 | 714.00 | 709.75 | 708.50 | 686.66 | -0.25% | 39 |
| Jul 30, 2026 | 713.75 | 713.75 | 708.50 | 710.25 | 688.36 | -1.37% | 21 |
| Jul 29, 2026 | 725.25 | 725.25 | 721.25 | 720.13 | 697.93 | -0.21% | 36 |
| Jul 28, 2026 | 724.25 | 724.25 | 721.50 | 721.63 | 699.38 | 0.21% | 48 |
| Jul 27, 2026 | 721.00 | 721.00 | 721.00 | 720.13 | 697.93 | 0.68% | 10,566 |
| Jul 24, 2026 | 719.25 | 719.25 | 715.75 | 715.25 | 693.20 | -0.28% | 225 |
| Jul 23, 2026 | 721.25 | 721.25 | 718.75 | 717.25 | 695.14 | -0.09% | 7,373 |
| Jul 22, 2026 | 720.75 | 720.75 | 716.50 | 717.88 | 695.75 | -0.19% | 17 |
| Jul 21, 2026 | 719.00 | 720.00 | 719.00 | 719.25 | 697.08 | 0.23% | 49 |
| Jul 20, 2026 | 720.25 | 720.25 | 714.00 | 717.63 | 695.51 | 0.07% | 678 |
| Jul 17, 2026 | 713.00 | 718.50 | 713.00 | 717.13 | 695.02 | 0.31% | 80 |
| Jul 16, 2026 | 712.00 | 714.25 | 712.00 | 714.88 | 692.84 | -0.07% | 1,018 |
| Jul 15, 2026 | 722.75 | 722.75 | 720.25 | 715.38 | 693.33 | -0.66% | - |