UBS MSCI USA UCITS ETF (LON:UC67)
London · Delayed Price · Currency is GBP · Price in USD 750.50
+3.35 (0.45%)
Sep 22, 2026, 5:15 PM GMT
LON:UC67 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 750.40 | 750.40 | 750.40 | 750.50 | 750.50 | 0.45% | 16 |
| Sep 21, 2026 | 743.70 | 743.70 | 743.70 | 747.15 | 747.15 | 1.32% | 16 |
| Sep 18, 2026 | 737.45 | 737.45 | 737.45 | 737.45 | 737.45 | 0.01% | - |
| Sep 17, 2026 | 737.35 | 737.35 | 737.35 | 737.35 | 737.35 | 0.18% | - |
| Sep 16, 2026 | 736.05 | 736.05 | 736.05 | 736.05 | 736.05 | 0.41% | - |
| Sep 15, 2026 | 734.60 | 735.00 | 734.60 | 733.05 | 733.05 | -0.32% | 64 |
| Sep 14, 2026 | 735.40 | 735.40 | 735.40 | 735.40 | 735.40 | -0.84% | - |
| Sep 11, 2026 | 741.10 | 741.10 | 741.10 | 741.60 | 741.60 | 0.87% | 355 |
| Sep 10, 2026 | 739.00 | 739.00 | 736.00 | 735.20 | 735.20 | -0.31% | 86 |
| Sep 9, 2026 | 737.45 | 737.45 | 737.45 | 737.45 | 737.45 | -0.83% | - |
| Sep 8, 2026 | 743.60 | 743.60 | 743.60 | 743.60 | 743.60 | -0.05% | - |
| Sep 7, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | -0.10% | - |
| Sep 4, 2026 | 744.75 | 744.75 | 744.75 | 744.75 | 744.75 | -0.48% | 64 |
| Sep 3, 2026 | 748.35 | 748.35 | 748.35 | 748.35 | 748.35 | 0.69% | - |
| Sep 2, 2026 | 743.20 | 743.20 | 743.20 | 743.20 | 743.20 | 0.55% | - |
| Sep 1, 2026 | 739.10 | 739.10 | 739.10 | 739.10 | 739.10 | -1.48% | - |
| Aug 28, 2026 | 747.90 | 750.60 | 746.20 | 750.20 | 750.20 | 0.54% | 240 |
| Aug 27, 2026 | 746.15 | 746.15 | 746.15 | 746.15 | 746.15 | 0.62% | - |
| Aug 26, 2026 | 741.55 | 741.55 | 741.55 | 741.55 | 741.55 | 0.07% | - |
| Aug 25, 2026 | 739.60 | 739.60 | 739.60 | 741.05 | 741.05 | 0.18% | 16 |
| Aug 24, 2026 | 739.70 | 739.70 | 739.70 | 739.70 | 739.70 | -0.27% | - |
| Aug 21, 2026 | 740.13 | 740.13 | 740.13 | 741.70 | 741.70 | -0.10% | 120 |
| Aug 20, 2026 | 742.45 | 742.45 | 742.45 | 742.45 | 742.45 | -0.56% | - |
| Aug 19, 2026 | 745.50 | 745.70 | 745.50 | 746.60 | 746.60 | 0.39% | 32 |
| Aug 18, 2026 | 744.20 | 744.20 | 744.20 | 743.70 | 743.70 | -1.02% | 16 |
| Aug 17, 2026 | 753.34 | 753.34 | 753.34 | 751.40 | 751.40 | -0.08% | 400 |
| Aug 14, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -0.05% | - |
| Aug 13, 2026 | 752.35 | 752.35 | 752.35 | 752.35 | 752.35 | 0.50% | - |
| Aug 12, 2026 | 750.70 | 750.70 | 750.40 | 751.05 | 748.61 | -0.01% | 32 |
| Aug 11, 2026 | 751.15 | 751.15 | 751.15 | 751.15 | 748.71 | -0.13% | - |
| Aug 10, 2026 | 752.15 | 752.15 | 752.15 | 752.15 | 749.71 | 0.03% | - |
| Aug 7, 2026 | 751.95 | 751.95 | 751.95 | 751.95 | 749.51 | 0.62% | - |
| Aug 6, 2026 | 747.35 | 747.35 | 747.35 | 747.35 | 744.92 | -0.27% | - |
| Aug 5, 2026 | 750.70 | 752.11 | 748.90 | 749.40 | 746.96 | 0.54% | 94 |
| Aug 4, 2026 | 745.35 | 745.35 | 745.35 | 745.35 | 742.93 | 1.63% | - |
| Aug 3, 2026 | 733.40 | 733.40 | 733.40 | 733.40 | 731.02 | 1.97% | - |
| Jul 31, 2026 | 723.80 | 723.80 | 723.80 | 719.20 | 716.86 | 0.72% | 16 |
| Jul 30, 2026 | 714.05 | 714.05 | 714.05 | 714.05 | 711.73 | 0.01% | - |
| Jul 29, 2026 | 714.00 | 714.00 | 714.00 | 714.00 | 711.68 | -1.11% | - |
| Jul 28, 2026 | 722.05 | 722.05 | 722.05 | 722.05 | 719.70 | 0.63% | - |
| Jul 27, 2026 | 717.50 | 717.50 | 717.50 | 717.50 | 715.17 | -0.57% | - |
| Jul 24, 2026 | 719.20 | 719.20 | 719.20 | 721.60 | 719.25 | 0.94% | 16 |
| Jul 23, 2026 | 723.50 | 723.50 | 720.50 | 714.85 | 712.53 | -1.81% | 56 |
| Jul 22, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 725.63 | 0.16% | - |
| Jul 21, 2026 | 726.85 | 726.85 | 726.85 | 726.85 | 724.49 | 0.28% | - |
| Jul 20, 2026 | 724.80 | 724.80 | 724.80 | 724.80 | 722.44 | 0.03% | - |
| Jul 17, 2026 | 724.55 | 724.55 | 724.55 | 724.55 | 722.19 | -1.13% | - |
| Jul 16, 2026 | 730.60 | 730.60 | 730.60 | 732.80 | 730.42 | 0.05% | 16 |
| Jul 15, 2026 | 732.45 | 732.45 | 732.45 | 732.45 | 730.07 | 0.11% | - |
| Jul 14, 2026 | 730.90 | 730.90 | 730.90 | 731.65 | 729.27 | 0.06% | 16 |