UBS MSCI USA UCITS ETF (LON:UC04)
London · Delayed Price · Currency is GBP · Price in GBX 14,199
+46 (0.33%)
Sep 23, 2026, 2:36 PM GMT
LON:UC04 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,217.00 | 14,220.00 | 14,217.00 | 14,217.00 | - | 0.45% | 31 |
| Sep 22, 2026 | 14,128.00 | 14,142.00 | 14,126.00 | 14,153.00 | 14,153.00 | 0.70% | 139 |
| Sep 21, 2026 | 13,978.00 | 13,980.00 | 13,978.00 | 14,055.00 | 14,055.00 | 1.35% | - |
| Sep 18, 2026 | 13,868.00 | 13,868.00 | 13,868.00 | 13,868.00 | 13,868.00 | -0.18% | - |
| Sep 17, 2026 | 13,893.50 | 13,893.50 | 13,893.50 | 13,893.50 | 13,893.50 | 0.92% | - |
| Sep 16, 2026 | 13,763.00 | 13,763.00 | 13,746.00 | 13,767.00 | 13,767.00 | 0.66% | 145 |
| Sep 15, 2026 | 13,674.00 | 13,714.00 | 13,672.00 | 13,677.00 | 13,677.00 | -0.32% | 149 |
| Sep 14, 2026 | 13,701.00 | 13,701.00 | 13,701.00 | 13,721.50 | 13,721.50 | -0.52% | - |
| Sep 11, 2026 | 13,739.00 | 13,781.94 | 13,737.00 | 13,793.50 | 13,793.50 | 0.89% | 775 |
| Sep 10, 2026 | 13,676.00 | 13,676.00 | 13,649.00 | 13,672.00 | 13,672.00 | -0.15% | 528 |
| Sep 9, 2026 | 13,779.00 | 13,779.00 | 13,719.00 | 13,693.00 | 13,693.00 | -0.81% | 567 |
| Sep 8, 2026 | 13,817.00 | 13,817.00 | 13,817.00 | 13,805.00 | 13,805.00 | -0.08% | - |
| Sep 7, 2026 | 13,832.00 | 13,854.00 | 13,828.90 | 13,816.50 | 13,816.50 | -0.30% | 55 |
| Sep 4, 2026 | 13,921.00 | 13,923.00 | 13,910.00 | 13,857.50 | 13,857.50 | -0.36% | 15 |
| Sep 3, 2026 | 13,815.00 | 13,883.00 | 13,799.00 | 13,908.00 | 13,908.00 | 0.77% | 874 |
| Sep 2, 2026 | 13,707.32 | 13,736.00 | 13,736.00 | 13,802.00 | 13,802.00 | 0.45% | 169 |
| Sep 1, 2026 | 13,740.92 | 13,740.92 | 13,740.92 | 13,740.00 | 13,740.00 | -1.27% | 3 |
| Aug 28, 2026 | 13,851.00 | 13,917.00 | 13,835.00 | 13,916.50 | 13,916.50 | 0.75% | 2,376 |
| Aug 27, 2026 | 13,798.00 | 13,800.00 | 13,796.00 | 13,812.50 | 13,812.50 | 0.66% | 370 |
| Aug 26, 2026 | 13,670.00 | 13,721.08 | 13,670.00 | 13,721.50 | 13,721.50 | 0.39% | 3 |
| Aug 25, 2026 | 13,704.00 | 13,704.00 | 13,646.00 | 13,668.50 | 13,668.50 | 0.24% | 3,369 |
| Aug 24, 2026 | 13,640.00 | 13,640.00 | 13,619.12 | 13,636.00 | 13,636.00 | -0.36% | 3 |
| Aug 21, 2026 | 13,642.00 | 13,642.00 | 13,642.00 | 13,685.00 | 13,685.00 | -0.01% | 424 |
| Aug 20, 2026 | 13,685.00 | 13,712.00 | 13,685.00 | 13,686.50 | 13,686.50 | -0.83% | 711 |
| Aug 19, 2026 | 13,768.00 | 13,768.00 | 13,767.00 | 13,801.50 | 13,801.50 | -0.09% | 527 |
| Aug 18, 2026 | 13,837.00 | 13,837.00 | 13,837.00 | 13,814.50 | 13,814.50 | -0.90% | 66 |
| Aug 17, 2026 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | -0.14% | - |
| Aug 14, 2026 | 14,029.00 | 14,019.00 | 13,996.00 | 13,959.50 | 13,959.50 | -0.42% | 554 |
| Aug 13, 2026 | 14,060.80 | 14,060.80 | 14,060.80 | 14,018.00 | 14,018.00 | 0.56% | 1 |
| Aug 12, 2026 | 13,994.00 | 13,994.00 | 13,983.00 | 14,002.50 | 13,940.53 | 0.04% | 199 |
| Aug 11, 2026 | 14,008.00 | 14,025.92 | 14,008.00 | 13,997.50 | 13,935.56 | -0.06% | 599 |
| Aug 10, 2026 | 14,022.88 | 14,022.88 | 14,022.88 | 14,006.00 | 13,944.02 | -0.16% | 13 |
| Aug 7, 2026 | 14,030.00 | 14,030.00 | 14,004.00 | 14,028.00 | 13,965.92 | 0.31% | 49 |
| Aug 6, 2026 | 13,999.00 | 14,007.00 | 13,998.00 | 13,985.00 | 13,923.11 | -0.17% | 1,611 |
| Aug 5, 2026 | 14,076.00 | 14,076.00 | 14,006.00 | 14,008.50 | 13,946.51 | 0.37% | 3,311 |
| Aug 4, 2026 | 13,823.00 | 13,924.00 | 13,816.00 | 13,957.50 | 13,895.73 | 1.46% | 1,066 |
| Aug 3, 2026 | 13,756.00 | 13,756.00 | 13,756.00 | 13,756.00 | 13,695.13 | 2.28% | - |
| Jul 31, 2026 | 13,571.00 | 13,598.00 | 13,551.00 | 13,450.00 | 13,390.48 | 0.55% | 207 |
| Jul 30, 2026 | 13,453.00 | 13,476.00 | 13,437.82 | 13,376.00 | 13,316.81 | -1.15% | 7,243 |
| Jul 29, 2026 | 13,657.00 | 13,661.00 | 13,568.00 | 13,532.00 | 13,472.12 | -0.75% | 1,729 |
| Jul 28, 2026 | 13,577.00 | 13,622.00 | 13,577.00 | 13,634.50 | 13,574.16 | 0.43% | 71 |
| Jul 27, 2026 | 13,659.00 | 13,684.00 | 13,659.00 | 13,576.50 | 13,516.42 | -0.26% | 1,060 |
| Jul 24, 2026 | 13,561.00 | 13,567.00 | 13,561.00 | 13,611.50 | 13,551.26 | 0.64% | 343 |
| Jul 23, 2026 | 13,525.50 | 13,525.50 | 13,525.50 | 13,525.50 | 13,465.65 | -1.27% | - |
| Jul 22, 2026 | 13,642.00 | 13,675.10 | 13,638.00 | 13,699.50 | 13,638.88 | 0.16% | 1,533 |
| Jul 21, 2026 | 13,596.00 | 13,596.00 | 13,596.00 | 13,677.50 | 13,616.97 | 0.58% | 448 |
| Jul 20, 2026 | 13,527.00 | 13,562.86 | 13,527.00 | 13,598.00 | 13,537.82 | 0.30% | 356 |
| Jul 17, 2026 | 13,536.00 | 13,583.00 | 13,485.00 | 13,557.00 | 13,497.01 | -0.92% | 955 |
| Jul 16, 2026 | 13,683.50 | 13,683.50 | 13,683.50 | 13,683.50 | 13,622.95 | 0.10% | - |
| Jul 15, 2026 | 13,670.50 | 13,670.50 | 13,670.50 | 13,670.50 | 13,610.00 | -0.54% | - |