UBS MSCI EM Socially Responsible UCITS ETF (LON:UC79)
London · Delayed Price · Currency is GBP · Price in GBX 1,648.48
+19.98 (1.23%)
May 6, 2026, 3:33 PM GMT
LON:UC79 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1,600.70 | 1,628.00 | 1,601.00 | 1,628.50 | 1,628.50 | 2.71% | 59,048 |
| May 1, 2026 | 1,571.50 | 1,588.47 | 1,567.54 | 1,585.50 | 1,585.50 | 1.34% | 2,878 |
| Apr 30, 2026 | 1,553.00 | 1,569.00 | 1,553.00 | 1,564.50 | 1,564.50 | 0.77% | 283,367 |
| Apr 29, 2026 | 1,566.50 | 1,567.50 | 1,552.50 | 1,552.50 | 1,552.50 | 0.26% | 1,072 |
| Apr 28, 2026 | 1,560.50 | 1,562.50 | 1,548.00 | 1,548.50 | 1,548.50 | -0.24% | 48,988 |
| Apr 27, 2026 | 1,559.41 | 1,556.00 | 1,556.00 | 1,552.25 | 1,552.25 | -0.46% | 1,231 |
| Apr 24, 2026 | 1,553.72 | 1,563.50 | 1,549.00 | 1,559.50 | 1,559.50 | 0.97% | 14,904 |
| Apr 23, 2026 | 1,538.15 | 1,544.50 | 1,535.00 | 1,544.50 | 1,544.50 | -1.28% | 5,917 |
| Apr 22, 2026 | 1,556.50 | 1,565.25 | 1,552.31 | 1,564.50 | 1,564.50 | 1.10% | 8,321 |
| Apr 21, 2026 | 1,568.00 | 1,568.00 | 1,547.50 | 1,547.50 | 1,547.50 | 0.28% | 10,513 |
| Apr 20, 2026 | 1,539.50 | 1,545.48 | 1,533.00 | 1,543.25 | 1,543.25 | -0.66% | 44,830 |
| Apr 17, 2026 | 1,519.00 | 1,558.47 | 1,518.95 | 1,553.50 | 1,553.50 | 2.14% | 68,721 |
| Apr 16, 2026 | 1,520.00 | 1,522.00 | 1,510.00 | 1,521.00 | 1,521.00 | 1.20% | 26,739 |
| Apr 15, 2026 | 1,500.00 | 1,504.48 | 1,497.50 | 1,503.00 | 1,503.00 | 0.43% | 103,131 |
| Apr 14, 2026 | 1,485.00 | 1,497.50 | 1,484.85 | 1,496.50 | 1,496.50 | 1.91% | 51,960 |
| Apr 13, 2026 | 1,461.00 | 1,470.50 | 1,457.76 | 1,468.50 | 1,468.50 | -0.31% | 23,782 |
| Apr 10, 2026 | 1,470.00 | 1,477.98 | 1,467.50 | 1,473.00 | 1,473.00 | 1.18% | 23,154 |
| Apr 9, 2026 | 1,460.00 | 1,460.00 | 1,448.98 | 1,455.75 | 1,455.75 | -0.60% | 12,676 |
| Apr 8, 2026 | 1,466.50 | 1,476.50 | 1,460.00 | 1,464.50 | 1,464.50 | 5.44% | 52,497 |
| Apr 7, 2026 | 1,409.50 | 1,421.00 | 1,387.02 | 1,389.00 | 1,389.00 | -0.34% | 42,575 |
| Apr 2, 2026 | 1,378.00 | 1,403.50 | 1,372.50 | 1,393.75 | 1,393.75 | -0.94% | 36,238 |
| Apr 1, 2026 | 1,408.00 | 1,417.50 | 1,395.50 | 1,407.00 | 1,407.00 | 2.59% | 108,647 |
| Mar 31, 2026 | 1,349.50 | 1,372.00 | 1,349.50 | 1,371.50 | 1,371.50 | -0.05% | 45,298 |
| Mar 30, 2026 | 1,372.50 | 1,377.00 | 1,368.50 | 1,372.25 | 1,372.25 | 0.11% | 17,904 |
| Mar 27, 2026 | 1,387.96 | 1,381.50 | 1,367.00 | 1,370.75 | 1,370.75 | -0.56% | 2,811 |
| Mar 26, 2026 | 1,391.00 | 1,394.34 | 1,378.50 | 1,378.50 | 1,378.50 | -2.58% | 289,527 |
| Mar 25, 2026 | 1,413.00 | 1,416.63 | 1,403.23 | 1,415.00 | 1,415.00 | 2.24% | 19,226 |
| Mar 24, 2026 | 1,384.50 | 1,388.48 | 1,373.50 | 1,384.00 | 1,384.00 | -0.04% | 13,119 |
| Mar 23, 2026 | 1,352.00 | 1,408.00 | 1,346.00 | 1,384.50 | 1,384.50 | 0.22% | 49,363 |
| Mar 20, 2026 | 1,408.50 | 1,408.50 | 1,381.50 | 1,381.50 | 1,381.50 | -1.14% | 23,142 |
| Mar 19, 2026 | 1,413.00 | 1,414.00 | 1,387.00 | 1,397.50 | 1,397.50 | -1.71% | 46,739 |
| Mar 18, 2026 | 1,450.50 | 1,455.00 | 1,423.72 | 1,421.75 | 1,421.75 | -0.85% | 72,255 |
| Mar 17, 2026 | 1,423.50 | 1,440.49 | 1,423.50 | 1,434.00 | 1,434.00 | 1.22% | 63,539 |
| Mar 16, 2026 | 1,405.50 | 1,423.50 | 1,404.42 | 1,416.75 | 1,416.75 | 1.96% | 22,192 |
| Mar 13, 2026 | 1,384.00 | 1,409.98 | 1,381.50 | 1,389.50 | 1,389.50 | 0.22% | 29,576 |
| Mar 12, 2026 | 1,411.50 | 1,415.14 | 1,380.48 | 1,386.50 | 1,386.50 | -1.65% | 33,565 |
| Mar 11, 2026 | 1,419.00 | 1,419.00 | 1,408.50 | 1,409.75 | 1,409.75 | -0.83% | 124,882 |
| Mar 10, 2026 | 1,413.50 | 1,423.00 | 1,409.50 | 1,421.50 | 1,421.50 | 2.28% | 7,148 |
| Mar 9, 2026 | 1,366.50 | 1,384.98 | 1,363.00 | 1,389.75 | 1,389.75 | 0.29% | 52,979 |
| Mar 6, 2026 | 1,421.00 | 1,425.00 | 1,378.50 | 1,385.75 | 1,385.75 | -0.59% | 179,283 |
| Mar 5, 2026 | 1,414.00 | 1,424.00 | 1,390.00 | 1,394.00 | 1,394.00 | -2.00% | 71,161 |
| Mar 4, 2026 | 1,382.50 | 1,424.50 | 1,382.50 | 1,422.50 | 1,422.50 | 1.44% | 166,632 |
| Mar 3, 2026 | 1,436.50 | 1,444.00 | 1,412.50 | 1,402.25 | 1,402.25 | -5.16% | 6,239 |
| Mar 2, 2026 | 1,493.00 | 1,493.50 | 1,468.50 | 1,478.50 | 1,478.50 | -2.10% | 53,548 |
| Feb 27, 2026 | 1,512.00 | 1,518.50 | 1,500.00 | 1,510.25 | 1,510.25 | 0.22% | 208,018 |
| Feb 26, 2026 | 1,532.75 | 1,525.00 | 1,496.50 | 1,507.00 | 1,507.00 | -0.43% | 63,864 |
| Feb 25, 2026 | 1,510.01 | 1,518.00 | 1,509.00 | 1,513.50 | 1,513.50 | 0.83% | 58,400 |
| Feb 24, 2026 | 1,487.97 | 1,501.00 | 1,490.00 | 1,501.00 | 1,501.00 | 1.37% | 52,490 |
| Feb 23, 2026 | 1,485.00 | 1,490.50 | 1,484.54 | 1,480.75 | 1,480.75 | -0.39% | 5,584 |
| Feb 20, 2026 | 1,477.00 | 1,486.50 | 1,467.03 | 1,486.50 | 1,486.50 | 1.42% | 13,793 |