UBS Core MSCI Japan UCITS ETF (LON:UB0D)
London · Delayed Price · Currency is GBP · Price in GBX 3,345.35
-19.65 (-0.58%)
Sep 23, 2026, 1:37 PM GMT
LON:UB0D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,372.00 | 3,372.00 | 3,358.00 | 3,360.00 | - | -0.15% | 16,516 |
| Sep 22, 2026 | 3,361.00 | 3,366.00 | 3,359.00 | 3,365.00 | 3,365.00 | 0.55% | 1,827 |
| Sep 21, 2026 | 3,330.00 | 3,352.00 | 3,329.00 | 3,346.50 | 3,346.50 | 1.59% | 115,336 |
| Sep 18, 2026 | 3,329.00 | 3,322.00 | 3,294.00 | 3,294.00 | 3,294.00 | -0.57% | 2,762 |
| Sep 17, 2026 | 3,313.00 | 3,330.00 | 3,305.40 | 3,313.00 | 3,313.00 | 0.45% | 2,860 |
| Sep 16, 2026 | 3,284.00 | 3,305.00 | 3,269.00 | 3,298.00 | 3,298.00 | 1.24% | 10,538 |
| Sep 15, 2026 | 3,253.00 | 3,240.00 | 3,240.00 | 3,257.50 | 3,257.50 | -0.21% | 1,200 |
| Sep 14, 2026 | 3,253.41 | 3,280.00 | 3,254.00 | 3,264.50 | 3,264.50 | -0.78% | 5,042 |
| Sep 11, 2026 | 3,262.00 | 3,292.00 | 3,255.00 | 3,290.00 | 3,290.00 | 1.76% | 8,552 |
| Sep 10, 2026 | 3,283.00 | 3,283.00 | 3,225.40 | 3,233.00 | 3,233.00 | -0.06% | 1,124 |
| Sep 9, 2026 | 3,279.00 | 3,279.00 | 3,240.40 | 3,235.00 | 3,235.00 | -1.43% | 854 |
| Sep 8, 2026 | 3,261.00 | 3,295.00 | 3,261.00 | 3,282.00 | 3,282.00 | -0.85% | 1,928 |
| Sep 7, 2026 | 3,346.00 | 3,346.00 | 3,331.00 | 3,310.00 | 3,310.00 | -0.45% | 848 |
| Sep 4, 2026 | 3,304.00 | 3,320.60 | 3,291.00 | 3,325.00 | 3,325.00 | 0.45% | 1,508 |
| Sep 3, 2026 | 3,307.00 | 3,308.00 | 3,276.00 | 3,310.00 | 3,310.00 | 0.39% | 5,479 |
| Sep 2, 2026 | 3,296.00 | 3,300.00 | 3,269.00 | 3,297.00 | 3,297.00 | -0.96% | 533 |
| Sep 1, 2026 | 3,369.00 | 3,370.00 | 3,307.00 | 3,329.00 | 3,329.00 | -0.42% | 2,318 |
| Aug 28, 2026 | 3,342.00 | 3,350.00 | 3,337.00 | 3,343.00 | 3,343.00 | 1.15% | 1,816 |
| Aug 27, 2026 | 3,321.00 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.39% | 727 |
| Aug 26, 2026 | 3,318.00 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | -0.09% | 330 |
| Aug 25, 2026 | 3,292.00 | 3,304.00 | 3,283.00 | 3,295.00 | 3,295.00 | 0.73% | 1,465 |
| Aug 24, 2026 | 3,281.00 | 3,288.00 | 3,260.20 | 3,271.00 | 3,271.00 | -0.18% | 829 |
| Aug 21, 2026 | 3,283.00 | 3,292.00 | 3,272.70 | 3,277.00 | 3,277.00 | 0.71% | 92 |
| Aug 20, 2026 | 3,266.00 | 3,261.00 | 3,251.00 | 3,254.00 | 3,254.00 | -0.15% | 9,473 |
| Aug 19, 2026 | 3,249.00 | 3,273.00 | 3,242.00 | 3,259.00 | 3,259.00 | -1.12% | 3,508 |
| Aug 18, 2026 | 3,341.00 | 3,349.00 | 3,296.00 | 3,296.00 | 3,296.00 | -2.94% | 1,508 |
| Aug 17, 2026 | 3,390.00 | 3,396.00 | 3,389.00 | 3,396.00 | 3,396.00 | 0.32% | 2,813 |
| Aug 14, 2026 | 3,397.00 | 3,393.00 | 3,385.00 | 3,385.00 | 3,385.00 | -0.50% | 4,630 |
| Aug 13, 2026 | 3,377.72 | 3,407.00 | 3,368.72 | 3,402.00 | 3,402.00 | 0.69% | 4,431 |
| Aug 12, 2026 | 3,376.00 | 3,411.60 | 3,366.00 | 3,403.50 | 3,378.84 | 1.57% | 5,474 |
| Aug 11, 2026 | 3,363.00 | 3,364.00 | 3,338.00 | 3,351.00 | 3,326.72 | 0.51% | 1,273 |
| Aug 10, 2026 | 3,354.00 | 3,354.00 | 3,331.00 | 3,334.00 | 3,309.84 | 0.45% | 395 |
| Aug 7, 2026 | 3,303.00 | 3,325.00 | 3,303.00 | 3,319.00 | 3,294.95 | 0.45% | 7,328 |
| Aug 6, 2026 | 3,290.00 | 3,305.70 | 3,278.00 | 3,304.00 | 3,280.06 | 0.65% | 7,983 |
| Aug 5, 2026 | 3,287.00 | 3,306.00 | 3,276.00 | 3,282.50 | 3,258.72 | 1.48% | 26,140 |
| Aug 4, 2026 | 3,204.00 | 3,233.00 | 3,194.00 | 3,234.50 | 3,211.06 | 2.00% | 11,909 |
| Aug 3, 2026 | 3,203.00 | 3,219.00 | 3,143.40 | 3,171.00 | 3,148.02 | -0.66% | 4,862 |
| Jul 31, 2026 | 3,245.00 | 3,245.00 | 3,194.90 | 3,192.00 | 3,168.87 | -0.59% | 400 |
| Jul 30, 2026 | 3,213.00 | 3,224.10 | 3,185.00 | 3,211.00 | 3,187.73 | 0.47% | 1,334 |
| Jul 29, 2026 | 3,218.97 | 3,229.40 | 3,198.00 | 3,196.00 | 3,172.84 | -0.68% | 881 |
| Jul 28, 2026 | 3,201.00 | 3,208.00 | 3,186.00 | 3,218.00 | 3,194.68 | -1.20% | 4,020 |
| Jul 27, 2026 | 3,286.00 | 3,309.00 | 3,261.50 | 3,257.00 | 3,233.40 | -0.50% | 2,694 |
| Jul 24, 2026 | 3,258.00 | 3,271.70 | 3,230.00 | 3,273.50 | 3,249.78 | 1.07% | 3,605 |
| Jul 23, 2026 | 3,281.00 | 3,300.00 | 3,239.00 | 3,239.00 | 3,215.53 | -1.22% | 5,930 |
| Jul 22, 2026 | 3,286.00 | 3,291.00 | 3,264.00 | 3,279.00 | 3,255.24 | -0.43% | 60 |
| Jul 21, 2026 | 3,264.00 | 3,298.00 | 3,251.87 | 3,293.00 | 3,269.14 | 2.38% | 7,653 |
| Jul 20, 2026 | 3,218.00 | 3,229.00 | 3,180.00 | 3,216.50 | 3,193.19 | 1.08% | 2,427 |
| Jul 17, 2026 | 3,157.00 | 3,193.00 | 3,156.00 | 3,182.00 | 3,158.94 | -1.82% | 2,773 |
| Jul 16, 2026 | 3,254.00 | 3,285.00 | 3,241.00 | 3,241.00 | 3,217.52 | -1.55% | 10,851 |
| Jul 15, 2026 | 3,322.00 | 3,351.00 | 3,292.00 | 3,292.00 | 3,268.15 | -1.10% | 2,979 |