UBS MSCI EMU Value UCITS ETF (LON:UB17)
London · Delayed Price · Currency is GBP · Price in GBX 5,527.50
-20.50 (-0.37%)
Sep 22, 2026, 5:15 PM GMT
LON:UB17 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,556.00 | 5,558.00 | 5,551.00 | 5,527.50 | 5,527.50 | -0.37% | 631 |
| Sep 21, 2026 | 5,540.26 | 5,540.26 | 5,540.26 | 5,548.00 | 5,548.00 | 1.10% | 16 |
| Sep 18, 2026 | 5,563.56 | 5,563.56 | 5,563.56 | 5,487.50 | 5,487.50 | -2.16% | 35 |
| Sep 17, 2026 | 5,608.50 | 5,608.50 | 5,608.50 | 5,608.50 | 5,608.50 | 1.13% | - |
| Sep 16, 2026 | 5,526.00 | 5,529.00 | 5,525.00 | 5,546.00 | 5,546.00 | 0.67% | 700 |
| Sep 15, 2026 | 5,498.00 | 5,506.00 | 5,498.00 | 5,509.00 | 5,509.00 | -0.24% | 140 |
| Sep 14, 2026 | 5,523.79 | 5,521.00 | 5,513.00 | 5,522.00 | 5,522.00 | -0.62% | 456 |
| Sep 11, 2026 | 5,557.71 | 5,557.71 | 5,556.00 | 5,556.50 | 5,556.50 | 0.42% | 195 |
| Sep 10, 2026 | 5,540.00 | 5,540.00 | 5,530.00 | 5,533.00 | 5,533.00 | 0.13% | 240 |
| Sep 9, 2026 | 5,526.00 | 5,526.00 | 5,526.00 | 5,526.00 | 5,526.00 | -1.23% | - |
| Sep 8, 2026 | 5,557.71 | 5,583.64 | 5,557.71 | 5,595.00 | 5,595.00 | 0.11% | 448 |
| Sep 7, 2026 | 5,590.00 | 5,587.00 | 5,587.00 | 5,589.00 | 5,589.00 | -0.29% | 4 |
| Sep 4, 2026 | 5,579.43 | 5,579.43 | 5,579.43 | 5,605.00 | 5,605.00 | 0.05% | 89 |
| Sep 3, 2026 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 0.73% | - |
| Sep 2, 2026 | 5,574.00 | 5,574.00 | 5,547.00 | 5,561.50 | 5,561.50 | 0.05% | 8,849 |
| Sep 1, 2026 | 5,558.50 | 5,558.50 | 5,558.50 | 5,558.50 | 5,558.50 | -0.64% | - |
| Aug 28, 2026 | 5,594.50 | 5,594.50 | 5,594.50 | 5,594.50 | 5,594.50 | 0.95% | - |
| Aug 27, 2026 | 5,573.00 | 5,573.00 | 5,543.90 | 5,542.00 | 5,542.00 | -1.26% | 147 |
| Aug 26, 2026 | 5,596.00 | 5,596.00 | 5,595.00 | 5,613.00 | 5,613.00 | 0.52% | 408 |
| Aug 25, 2026 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 0.09% | - |
| Aug 24, 2026 | 5,563.86 | 5,563.86 | 5,563.78 | 5,579.00 | 5,579.00 | 0.25% | 140 |
| Aug 21, 2026 | 5,572.00 | 5,572.00 | 5,572.00 | 5,565.00 | 5,565.00 | 0.37% | 8 |
| Aug 20, 2026 | 5,549.50 | 5,549.50 | 5,549.50 | 5,544.50 | 5,544.50 | -0.10% | 36 |
| Aug 19, 2026 | 5,570.40 | 5,570.40 | 5,570.40 | 5,550.00 | 5,550.00 | -0.44% | 10 |
| Aug 18, 2026 | 5,571.00 | 5,571.00 | 5,571.00 | 5,574.50 | 5,574.50 | -0.26% | 4 |
| Aug 17, 2026 | 5,620.00 | 5,620.00 | 5,611.00 | 5,589.00 | 5,589.00 | -0.52% | 483 |
| Aug 14, 2026 | 5,609.00 | 5,609.00 | 5,609.00 | 5,618.00 | 5,618.00 | 0.09% | 138 |
| Aug 13, 2026 | 5,642.04 | 5,634.00 | 5,627.00 | 5,613.00 | 5,613.00 | 0.12% | 197 |
| Aug 12, 2026 | 5,746.50 | 5,753.10 | 5,746.50 | 5,753.00 | 5,606.55 | -0.09% | 116 |
| Aug 11, 2026 | 5,748.00 | 5,759.54 | 5,748.00 | 5,758.00 | 5,611.42 | -0.03% | 67 |
| Aug 10, 2026 | 5,766.00 | 5,766.00 | 5,766.00 | 5,760.00 | 5,613.37 | -0.31% | 22 |
| Aug 7, 2026 | 5,787.00 | 5,809.72 | 5,787.00 | 5,778.00 | 5,630.91 | -0.24% | 1,632 |
| Aug 6, 2026 | 5,809.00 | 5,811.57 | 5,809.00 | 5,792.00 | 5,644.56 | 0.27% | 1,020 |
| Aug 5, 2026 | 5,792.65 | 5,792.65 | 5,792.00 | 5,776.50 | 5,629.45 | - | 294 |
| Aug 4, 2026 | 5,774.16 | 5,774.16 | 5,774.16 | 5,776.50 | 5,629.45 | 0.16% | 24 |
| Aug 3, 2026 | 5,775.00 | 5,775.00 | 5,766.00 | 5,767.00 | 5,620.19 | 1.31% | 9 |
| Jul 31, 2026 | 5,707.00 | 5,728.32 | 5,707.00 | 5,692.50 | 5,547.59 | 0.31% | 441 |
| Jul 30, 2026 | 5,666.00 | 5,696.00 | 5,666.00 | 5,675.00 | 5,530.53 | 0.92% | 764 |
| Jul 29, 2026 | 5,637.00 | 5,641.60 | 5,635.00 | 5,623.00 | 5,479.86 | -0.64% | 787 |
| Jul 28, 2026 | 5,642.02 | 5,642.02 | 5,642.02 | 5,659.00 | 5,514.94 | 0.21% | 1,063 |
| Jul 27, 2026 | 5,643.00 | 5,645.00 | 5,623.67 | 5,647.00 | 5,503.25 | 1.09% | 359 |
| Jul 24, 2026 | 5,578.92 | 5,578.92 | 5,578.92 | 5,586.00 | 5,443.80 | 0.91% | 877 |
| Jul 23, 2026 | 5,551.00 | 5,551.00 | 5,550.00 | 5,535.50 | 5,394.59 | -1.47% | 676 |
| Jul 22, 2026 | 5,621.00 | 5,628.00 | 5,616.39 | 5,618.00 | 5,474.98 | 0.96% | 467 |
| Jul 21, 2026 | 5,552.00 | 5,552.00 | 5,552.00 | 5,564.50 | 5,422.85 | 0.71% | 169 |
| Jul 20, 2026 | 5,522.00 | 5,523.00 | 5,522.00 | 5,525.50 | 5,384.84 | 0.12% | 338 |
| Jul 17, 2026 | 5,509.00 | 5,511.00 | 5,509.00 | 5,519.00 | 5,378.51 | 0.17% | 371 |
| Jul 16, 2026 | 5,509.50 | 5,509.50 | 5,509.50 | 5,509.50 | 5,369.25 | -0.04% | - |
| Jul 15, 2026 | 5,537.93 | 5,537.93 | 5,537.93 | 5,511.50 | 5,371.20 | -1.01% | 2 |
| Jul 14, 2026 | 5,528.00 | 5,576.00 | 5,517.00 | 5,567.50 | 5,425.77 | 0.47% | 1,079 |