UBS MSCI EM Socially Responsible UCITS ETF (LON:UC79)
London · Delayed Price · Currency is GBP · Price in GBX 1,805.00
-16.50 (-0.91%)
Sep 23, 2026, 4:35 PM GMT
LON:UC79 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,817.50 | 1,817.50 | 1,808.00 | 1,808.00 | - | -0.74% | 62,479 |
| Sep 22, 2026 | 1,809.00 | 1,826.50 | 1,808.50 | 1,821.50 | 1,821.50 | 0.52% | 15,167 |
| Sep 21, 2026 | 1,798.50 | 1,812.00 | 1,798.50 | 1,812.00 | 1,812.00 | 3.19% | 4,763 |
| Sep 18, 2026 | 1,776.50 | 1,772.00 | 1,756.00 | 1,756.00 | 1,756.00 | -0.34% | 28,688 |
| Sep 17, 2026 | 1,743.00 | 1,761.50 | 1,739.50 | 1,762.00 | 1,762.00 | 1.21% | 17,515 |
| Sep 16, 2026 | 1,734.00 | 1,741.00 | 1,731.38 | 1,741.00 | 1,741.00 | 1.25% | 44,164 |
| Sep 15, 2026 | 1,723.84 | 1,731.00 | 1,719.50 | 1,719.50 | 1,719.50 | -0.55% | 572 |
| Sep 14, 2026 | 1,741.50 | 1,741.50 | 1,725.00 | 1,729.00 | 1,729.00 | -1.98% | 1,007 |
| Sep 11, 2026 | 1,757.50 | 1,764.00 | 1,755.00 | 1,764.00 | 1,764.00 | 1.26% | 6,867 |
| Sep 10, 2026 | 1,768.50 | 1,772.50 | 1,737.35 | 1,742.00 | 1,742.00 | -1.60% | 13,894 |
| Sep 9, 2026 | 1,788.00 | 1,788.00 | 1,768.00 | 1,770.25 | 1,770.25 | -0.83% | 28,134 |
| Sep 8, 2026 | 1,781.00 | 1,788.00 | 1,770.64 | 1,785.00 | 1,785.00 | -0.36% | 9,385 |
| Sep 7, 2026 | 1,799.55 | 1,800.00 | 1,791.50 | 1,791.50 | 1,791.50 | 0.67% | 288 |
| Sep 4, 2026 | 1,769.00 | 1,781.47 | 1,765.91 | 1,779.50 | 1,779.50 | 1.69% | 9,632 |
| Sep 3, 2026 | 1,736.00 | 1,749.00 | 1,734.00 | 1,750.00 | 1,750.00 | 0.55% | 6,763 |
| Sep 2, 2026 | 1,735.50 | 1,738.50 | 1,720.00 | 1,740.50 | 1,740.50 | -0.56% | 697 |
| Sep 1, 2026 | 1,766.50 | 1,769.00 | 1,739.00 | 1,750.25 | 1,750.25 | 0.42% | 54,413 |
| Aug 28, 2026 | 1,746.00 | 1,747.50 | 1,737.83 | 1,743.00 | 1,743.00 | 0.98% | 10,795 |
| Aug 27, 2026 | 1,727.00 | 1,729.00 | 1,720.50 | 1,726.00 | 1,726.00 | 0.54% | 9,246 |
| Aug 26, 2026 | 1,728.00 | 1,728.00 | 1,714.00 | 1,716.75 | 1,716.75 | 0.81% | 15,484 |
| Aug 25, 2026 | 1,696.50 | 1,703.00 | 1,692.48 | 1,703.00 | 1,703.00 | 1.32% | 26,161 |
| Aug 24, 2026 | 1,691.94 | 1,694.50 | 1,685.00 | 1,680.75 | 1,680.75 | -1.19% | 6,174 |
| Aug 21, 2026 | 1,704.50 | 1,706.50 | 1,698.00 | 1,701.00 | 1,701.00 | 1.07% | 11,158 |
| Aug 20, 2026 | 1,690.47 | 1,684.50 | 1,673.00 | 1,683.00 | 1,683.00 | -0.65% | 2,696 |
| Aug 19, 2026 | 1,694.92 | 1,704.00 | 1,688.50 | 1,694.00 | 1,694.00 | 0.58% | 31,086 |
| Aug 18, 2026 | 1,711.20 | 1,703.00 | 1,695.50 | 1,684.25 | 1,684.25 | -3.54% | 3,729 |
| Aug 17, 2026 | 1,741.95 | 1,741.00 | 1,734.50 | 1,746.00 | 1,746.00 | 1.04% | 19,972 |
| Aug 14, 2026 | 1,745.50 | 1,737.50 | 1,734.50 | 1,728.00 | 1,728.00 | -0.89% | 4,300 |
| Aug 13, 2026 | 1,732.00 | 1,746.00 | 1,728.00 | 1,743.50 | 1,743.50 | 1.76% | 34,923 |
| Aug 12, 2026 | 1,719.00 | 1,733.00 | 1,719.00 | 1,728.50 | 1,713.34 | 1.05% | 34,004 |
| Aug 11, 2026 | 1,709.00 | 1,719.98 | 1,703.50 | 1,710.50 | 1,695.49 | -0.09% | 8,936 |
| Aug 10, 2026 | 1,725.50 | 1,726.50 | 1,711.00 | 1,712.00 | 1,696.98 | -0.12% | 8,171 |
| Aug 7, 2026 | 1,708.50 | 1,725.50 | 1,705.00 | 1,714.00 | 1,698.96 | 0.07% | 25,447 |
| Aug 6, 2026 | 1,697.50 | 1,717.50 | 1,690.50 | 1,712.75 | 1,697.72 | -0.33% | 13,828 |
| Aug 5, 2026 | 1,732.50 | 1,735.00 | 1,713.00 | 1,718.50 | 1,703.42 | - | 42,873 |
| Aug 4, 2026 | 1,693.50 | 1,718.50 | 1,682.50 | 1,718.50 | 1,703.42 | 2.90% | 54,083 |
| Aug 3, 2026 | 1,682.50 | 1,694.50 | 1,655.50 | 1,670.00 | 1,655.35 | 0.85% | 14,529 |
| Jul 31, 2026 | 1,684.50 | 1,689.00 | 1,655.00 | 1,656.00 | 1,641.47 | 1.04% | 48,275 |
| Jul 30, 2026 | 1,604.50 | 1,645.00 | 1,600.00 | 1,639.00 | 1,624.62 | 1.36% | 34,198 |
| Jul 29, 2026 | 1,621.50 | 1,634.50 | 1,613.00 | 1,617.00 | 1,602.81 | -1.70% | 78,034 |
| Jul 28, 2026 | 1,638.00 | 1,645.00 | 1,626.50 | 1,645.00 | 1,630.57 | -1.45% | 50,330 |
| Jul 27, 2026 | 1,697.00 | 1,701.00 | 1,665.00 | 1,669.25 | 1,654.61 | -0.52% | 37,105 |
| Jul 24, 2026 | 1,681.50 | 1,692.00 | 1,668.50 | 1,678.00 | 1,663.28 | -0.33% | 67,758 |
| Jul 23, 2026 | 1,711.50 | 1,716.00 | 1,683.50 | 1,683.50 | 1,668.73 | -1.15% | 8,372 |
| Jul 22, 2026 | 1,688.50 | 1,692.50 | 1,682.00 | 1,703.00 | 1,688.06 | 0.06% | 11,469 |
| Jul 21, 2026 | 1,688.50 | 1,698.00 | 1,685.00 | 1,702.00 | 1,687.07 | 2.78% | 11,946 |
| Jul 20, 2026 | 1,635.00 | 1,660.50 | 1,634.53 | 1,656.00 | 1,641.47 | 0.82% | 45,611 |
| Jul 17, 2026 | 1,622.50 | 1,646.00 | 1,618.00 | 1,642.50 | 1,628.09 | -1.81% | 126,416 |
| Jul 16, 2026 | 1,676.00 | 1,680.00 | 1,661.00 | 1,672.75 | 1,658.08 | -0.68% | 103,368 |
| Jul 15, 2026 | 1,718.00 | 1,718.00 | 1,681.04 | 1,684.25 | 1,669.47 | -1.03% | 61,617 |