UBS MSCI EMU Socially Responsible UCITS ETF (LON:UB39)
London · Delayed Price · Currency is GBP · Price in GBX 12,326
+6 (0.05%)
Sep 23, 2026, 10:33 AM GMT
LON:UB39 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,393.16 | 12,393.16 | 12,325.40 | 12,320.00 | 12,320.00 | 0.32% | 4 |
| Sep 21, 2026 | 12,248.70 | 12,288.00 | 12,274.00 | 12,281.00 | 12,281.00 | 1.38% | 257 |
| Sep 18, 2026 | 12,205.36 | 12,186.00 | 12,136.00 | 12,114.00 | 12,114.00 | -1.24% | 1,724 |
| Sep 17, 2026 | 12,194.00 | 12,180.00 | 12,180.00 | 12,266.00 | 12,266.00 | 0.97% | 104 |
| Sep 16, 2026 | 12,116.00 | 12,146.00 | 12,146.00 | 12,148.00 | 12,148.00 | 0.97% | 160 |
| Sep 15, 2026 | 11,962.00 | 12,070.00 | 11,962.00 | 12,031.00 | 12,031.00 | -0.19% | 116 |
| Sep 14, 2026 | 12,146.00 | 12,074.00 | 12,058.00 | 12,054.00 | 12,054.00 | -1.29% | 45 |
| Sep 11, 2026 | 12,202.00 | 12,202.80 | 12,150.00 | 12,211.00 | 12,211.00 | 0.47% | 1,904 |
| Sep 10, 2026 | 12,234.00 | 12,238.00 | 12,114.96 | 12,154.00 | 12,154.00 | -0.46% | 7 |
| Sep 9, 2026 | 12,234.00 | 12,281.20 | 12,202.80 | 12,210.00 | 12,210.00 | -1.51% | 11 |
| Sep 8, 2026 | 12,324.00 | 12,406.70 | 12,320.00 | 12,397.00 | 12,397.00 | 0.10% | 167 |
| Sep 7, 2026 | 12,359.16 | 12,356.00 | 12,356.00 | 12,384.00 | 12,384.00 | 0.15% | 53 |
| Sep 4, 2026 | 12,366.00 | 12,391.60 | 12,321.70 | 12,366.00 | 12,366.00 | 0.35% | 70 |
| Sep 3, 2026 | 12,300.00 | 12,317.50 | 12,300.00 | 12,323.00 | 12,323.00 | 0.45% | 212 |
| Sep 2, 2026 | 12,272.00 | 12,274.00 | 12,266.00 | 12,268.00 | 12,268.00 | 0.02% | 185 |
| Sep 1, 2026 | 12,446.00 | 12,478.00 | 12,260.00 | 12,265.00 | 12,265.00 | -1.86% | 483 |
| Aug 28, 2026 | 12,496.00 | 12,502.00 | 12,496.00 | 12,497.00 | 12,497.00 | 0.67% | 87 |
| Aug 27, 2026 | 12,462.00 | 12,600.00 | 12,401.36 | 12,414.00 | 12,414.00 | -0.35% | 1,521 |
| Aug 26, 2026 | 12,496.00 | 12,534.00 | 12,442.70 | 12,457.00 | 12,457.00 | -0.06% | 35 |
| Aug 25, 2026 | 12,446.00 | 12,508.00 | 12,446.00 | 12,465.00 | 12,465.00 | 0.29% | 75 |
| Aug 24, 2026 | 12,442.00 | 12,474.00 | 12,390.00 | 12,429.00 | 12,429.00 | - | 341 |
| Aug 21, 2026 | 12,422.00 | 12,431.30 | 12,390.70 | 12,429.00 | 12,429.00 | 0.44% | 549 |
| Aug 20, 2026 | 12,415.20 | 12,415.20 | 12,320.80 | 12,375.00 | 12,375.00 | -0.25% | 64 |
| Aug 19, 2026 | 12,458.00 | 12,440.00 | 12,432.00 | 12,406.00 | 12,406.00 | -0.22% | 394 |
| Aug 18, 2026 | 12,536.00 | 12,536.00 | 12,436.00 | 12,433.00 | 12,433.00 | -1.21% | 24 |
| Aug 17, 2026 | 12,638.00 | 12,642.00 | 12,638.00 | 12,585.00 | 12,585.00 | -0.08% | 70 |
| Aug 14, 2026 | 12,690.00 | 12,690.00 | 12,654.00 | 12,595.00 | 12,595.00 | -0.14% | 114 |
| Aug 13, 2026 | 12,631.30 | 12,664.00 | 12,642.00 | 12,613.00 | 12,613.00 | 0.10% | 837 |
| Aug 12, 2026 | 12,856.00 | 12,876.00 | 12,800.00 | 12,803.00 | 12,600.28 | -0.33% | 48 |
| Aug 11, 2026 | 12,830.00 | 12,880.00 | 12,814.16 | 12,845.00 | 12,641.62 | 0.11% | 19 |
| Aug 10, 2026 | 12,936.00 | 12,960.00 | 12,849.30 | 12,831.00 | 12,627.84 | -0.32% | 10 |
| Aug 7, 2026 | 12,934.00 | 12,934.00 | 12,884.84 | 12,872.00 | 12,668.19 | 0.37% | 202 |
| Aug 6, 2026 | 12,828.00 | 12,839.30 | 12,818.00 | 12,825.00 | 12,621.93 | 0.55% | 62 |
| Aug 5, 2026 | 12,752.00 | 12,772.00 | 12,752.00 | 12,755.00 | 12,553.04 | 0.35% | 15 |
| Aug 4, 2026 | 12,670.00 | 12,729.04 | 12,620.49 | 12,711.00 | 12,509.74 | 0.97% | 45 |
| Aug 3, 2026 | 12,642.00 | 12,642.00 | 12,528.00 | 12,589.00 | 12,389.67 | 1.33% | 63 |
| Jul 31, 2026 | 12,598.00 | 12,598.00 | 12,536.12 | 12,424.00 | 12,227.28 | -0.34% | 277 |
| Jul 30, 2026 | 12,420.00 | 12,502.50 | 12,410.00 | 12,467.00 | 12,269.60 | 1.18% | 9 |
| Jul 29, 2026 | 12,354.00 | 12,354.00 | 12,334.60 | 12,322.00 | 12,126.90 | -1.16% | 8 |
| Jul 28, 2026 | 12,502.00 | 12,502.00 | 12,362.70 | 12,467.00 | 12,269.60 | 0.44% | 33 |
| Jul 27, 2026 | 12,556.00 | 12,556.00 | 12,414.00 | 12,413.00 | 12,216.46 | 0.52% | 180 |
| Jul 24, 2026 | 12,328.00 | 12,328.70 | 12,264.00 | 12,349.00 | 12,153.47 | 1.04% | 17 |
| Jul 23, 2026 | 12,290.00 | 12,298.65 | 12,222.00 | 12,222.00 | 12,028.48 | -1.46% | 75 |
| Jul 22, 2026 | 12,348.00 | 12,398.00 | 12,338.00 | 12,403.00 | 12,206.62 | 0.06% | 3,802 |
| Jul 21, 2026 | 12,342.00 | 12,342.00 | 12,324.84 | 12,395.00 | 12,198.74 | 0.81% | 4 |
| Jul 20, 2026 | 12,290.00 | 12,322.00 | 12,255.19 | 12,295.00 | 12,100.33 | 0.25% | 152 |
| Jul 17, 2026 | 12,310.00 | 12,310.00 | 12,253.30 | 12,264.00 | 12,069.82 | -0.85% | 81 |
| Jul 16, 2026 | 12,478.00 | 12,478.00 | 12,276.84 | 12,369.00 | 12,173.15 | -0.15% | 57 |
| Jul 15, 2026 | 12,512.00 | 12,512.00 | 12,466.00 | 12,388.00 | 12,191.85 | -0.63% | 29 |
| Jul 14, 2026 | 12,334.00 | 12,478.00 | 12,332.70 | 12,466.00 | 12,268.62 | 0.35% | 229 |