UBS Core MSCI EM UCITS ETF (LON:UB32)
London · Delayed Price · Currency is GBP · Price in GBX 13,042
-2 (-0.02%)
Sep 23, 2026, 11:58 AM GMT
LON:UB32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,034.00 | 13,034.00 | 13,019.00 | 13,022.00 | - | -0.17% | 860 |
| Sep 22, 2026 | 12,901.00 | 13,073.83 | 12,900.00 | 13,044.00 | 13,044.00 | 0.61% | 659 |
| Sep 21, 2026 | 12,906.68 | 12,920.00 | 12,909.00 | 12,965.00 | 12,965.00 | 2.69% | 677 |
| Sep 18, 2026 | 12,721.00 | 12,721.00 | 12,625.00 | 12,625.00 | 12,625.00 | -0.37% | 1,294 |
| Sep 17, 2026 | 12,641.43 | 12,671.00 | 12,671.00 | 12,671.50 | 12,671.50 | 1.47% | 106 |
| Sep 16, 2026 | 12,436.43 | 12,436.43 | 12,436.43 | 12,488.50 | 12,488.50 | 1.25% | 230 |
| Sep 15, 2026 | 12,397.00 | 12,408.00 | 12,317.00 | 12,334.50 | 12,334.50 | -0.35% | 1,043 |
| Sep 14, 2026 | 12,449.00 | 12,472.60 | 12,352.99 | 12,378.00 | 12,378.00 | -2.59% | 1,191 |
| Sep 11, 2026 | 12,663.00 | 12,695.88 | 12,621.00 | 12,707.50 | 12,707.50 | 0.89% | 6,300 |
| Sep 10, 2026 | 12,733.00 | 12,733.00 | 12,608.00 | 12,596.00 | 12,596.00 | -1.30% | 6,149 |
| Sep 9, 2026 | 12,852.20 | 12,803.00 | 12,798.00 | 12,762.00 | 12,762.00 | -0.72% | 973 |
| Sep 8, 2026 | 12,789.00 | 12,857.00 | 12,751.00 | 12,854.00 | 12,854.00 | 0.30% | 5,974 |
| Sep 7, 2026 | 12,851.00 | 12,861.46 | 12,806.86 | 12,816.00 | 12,816.00 | 0.34% | 2,716 |
| Sep 4, 2026 | 12,626.00 | 12,766.00 | 12,620.00 | 12,772.00 | 12,772.00 | 1.68% | 10,394 |
| Sep 3, 2026 | 12,516.65 | 12,514.00 | 12,479.00 | 12,561.50 | 12,561.50 | 0.09% | 5,201 |
| Sep 2, 2026 | 12,436.00 | 12,530.00 | 12,395.00 | 12,550.00 | 12,550.00 | 0.10% | 15,429 |
| Sep 1, 2026 | 12,596.00 | 12,596.00 | 12,492.00 | 12,537.50 | 12,537.50 | -0.35% | 516 |
| Aug 28, 2026 | 12,545.00 | 12,615.00 | 12,545.00 | 12,582.00 | 12,582.00 | 0.74% | 9,431 |
| Aug 27, 2026 | 12,553.00 | 12,553.00 | 12,480.00 | 12,489.50 | 12,489.50 | 0.28% | 2,760 |
| Aug 26, 2026 | 12,440.00 | 12,466.00 | 12,440.00 | 12,455.00 | 12,455.00 | 0.74% | 1,041 |
| Aug 25, 2026 | 12,269.00 | 12,361.00 | 12,269.00 | 12,364.00 | 12,364.00 | 1.43% | 4,081 |
| Aug 24, 2026 | 12,244.49 | 12,291.00 | 12,150.00 | 12,189.50 | 12,189.50 | -1.58% | 2,515 |
| Aug 21, 2026 | 12,422.00 | 12,463.00 | 12,359.00 | 12,385.50 | 12,385.50 | 0.98% | 19,433 |
| Aug 20, 2026 | 12,319.00 | 12,322.00 | 12,144.00 | 12,265.50 | 12,265.50 | 0.25% | 8,168 |
| Aug 19, 2026 | 12,201.00 | 12,290.00 | 12,186.00 | 12,234.50 | 12,234.50 | 0.60% | 7,649 |
| Aug 18, 2026 | 12,373.00 | 12,373.00 | 12,146.00 | 12,161.50 | 12,161.50 | -3.31% | 9,351 |
| Aug 17, 2026 | 12,511.00 | 12,579.00 | 12,492.00 | 12,577.50 | 12,577.50 | 1.63% | 12,429 |
| Aug 14, 2026 | 12,423.00 | 12,450.00 | 12,398.00 | 12,375.50 | 12,375.50 | -0.69% | 464 |
| Aug 13, 2026 | 12,376.00 | 12,466.00 | 12,369.00 | 12,462.00 | 12,462.00 | 0.59% | 6,945 |
| Aug 12, 2026 | 12,395.00 | 12,522.00 | 12,390.00 | 12,497.50 | 12,388.40 | 1.19% | 7,510 |
| Aug 11, 2026 | 12,384.00 | 12,384.00 | 12,349.00 | 12,350.00 | 12,242.19 | 0.61% | 5,762 |
| Aug 10, 2026 | 12,396.00 | 12,404.65 | 12,269.00 | 12,275.50 | 12,168.34 | -1.08% | 13,474 |
| Aug 7, 2026 | 12,481.00 | 12,487.00 | 12,342.19 | 12,410.00 | 12,301.66 | -0.15% | 2,195 |
| Aug 6, 2026 | 12,339.00 | 12,442.00 | 12,339.00 | 12,428.50 | 12,320.00 | -0.67% | 2,053 |
| Aug 5, 2026 | 12,517.00 | 12,518.00 | 12,450.15 | 12,512.00 | 12,402.77 | 0.26% | 1,160 |
| Aug 4, 2026 | 12,440.00 | 12,440.68 | 12,262.78 | 12,480.00 | 12,371.05 | 2.89% | 498 |
| Aug 3, 2026 | 12,228.00 | 12,228.00 | 12,164.92 | 12,129.50 | 12,023.61 | 0.08% | 30,434 |
| Jul 31, 2026 | 12,333.00 | 12,379.00 | 12,098.25 | 12,119.50 | 12,013.70 | 1.26% | 2,264 |
| Jul 30, 2026 | 11,899.00 | 12,008.00 | 11,635.97 | 11,968.50 | 11,864.02 | 1.77% | 10,949 |
| Jul 29, 2026 | 11,766.00 | 11,881.57 | 11,766.00 | 11,760.50 | 11,657.83 | -1.91% | 5,148 |
| Jul 28, 2026 | 11,958.00 | 11,958.00 | 11,847.00 | 11,989.00 | 11,884.34 | -1.06% | 5,585 |
| Jul 27, 2026 | 12,336.00 | 12,336.00 | 12,331.00 | 12,118.00 | 12,012.21 | -1.00% | 134 |
| Jul 24, 2026 | 12,288.00 | 12,288.00 | 12,167.00 | 12,240.00 | 12,133.15 | -0.45% | 11,059 |
| Jul 23, 2026 | 12,337.00 | 12,529.12 | 12,337.00 | 12,295.50 | 12,188.16 | -1.01% | 5,094 |
| Jul 22, 2026 | 12,296.00 | 12,403.00 | 12,279.00 | 12,421.00 | 12,312.57 | -0.24% | 11,590 |
| Jul 21, 2026 | 12,313.00 | 12,374.77 | 12,313.00 | 12,451.00 | 12,342.31 | 2.52% | 4,019 |
| Jul 20, 2026 | 12,120.16 | 12,120.16 | 12,120.16 | 12,145.00 | 12,038.98 | 1.31% | 1,730 |
| Jul 17, 2026 | 11,999.00 | 11,999.00 | 11,960.00 | 11,988.00 | 11,883.35 | -1.73% | 3,353 |
| Jul 16, 2026 | 12,176.19 | 12,176.19 | 12,176.19 | 12,199.00 | 12,092.51 | -1.29% | 3,005 |
| Jul 15, 2026 | 12,555.00 | 12,559.00 | 12,335.00 | 12,358.00 | 12,250.12 | -1.22% | 3,474 |