UBS Irl ETF plc S&P 500 ESG UCITS hedged to EUR A-acc (5ESGE)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725378900 | 31.705 | -0.48 | -1.51 | 32.15 | 32.17 | 31.705 | 22663 |
| 1725292500 | 32.189999 | 0.18 | 0.56 | 32.09 | 32.189999 | 32.055 | 2072 |
| 1725033300 | 32.009999 | -0.16 | -0.48 | 32.06 | 32.075 | 32.009999 | 1803 |
| 1724946900 | 32.165 | 0.22 | 0.67 | 31.945 | 32.165 | 31.93 | 5961 |
| 1724860500 | 31.95 | -0.2 | -0.62 | 32.174999 | 32.21 | 31.935 | 27779 |
| 1724774100 | 32.15 | 0.06 | 0.19 | 32.134999 | 32.174999 | 32 | 15678 |
| 1724687700 | 32.09 | 0.12 | 0.38 | 32.215 | 32.275 | 32.09 | 7226 |
| 1724428500 | 31.97 | -0.1 | -0.31 | 31.91 | 32.02 | 31.91 | 2601 |
| 1724342100 | 32.07 | -0.02 | -0.06 | 32.09 | 32.195 | 32.07 | 3068 |
| 1724255700 | 32.09 | 0.14 | 0.42 | 32 | 32.09 | 31.965 | 7449 |
| 1724169300 | 31.955 | 0.17 | 0.53 | 32.09 | 32.09 | 31.955 | 3541 |
| 1724082900 | 31.785 | 0.17 | 0.54 | 31.7 | 31.785 | 31.67 | 19997 |
| 1723823700 | 31.615 | 0.61 | 1.98 | 31.72 | 31.72 | 31.52 | 16860 |
| 1723650900 | 31 | 0.14 | 0.44 | 31.025 | 31.045 | 31 | 4552 |
| 1723564500 | 30.865 | 0.37 | 1.21 | 30.68 | 30.865 | 30.525 | 3481 |
| 1723478100 | 30.495 | 0.24 | 0.79 | 30.465 | 30.57 | 30.465 | 5024 |
| 1723218900 | 30.255 | 0.12 | 0.40 | 30.35 | 30.49 | 30.255 | 18024 |
| 1723132500 | 30.135 | -0.19 | -0.61 | 29.695 | 30.135 | 29.56 | 45852 |
| 1723046100 | 30.32 | 0.32 | 1.08 | 30.03 | 30.385 | 29.995 | 23029 |
| 1722959700 | 29.995 | 0.19 | 0.62 | 29.975 | 29.995 | 29.665 | 3962 |
| 1722873300 | 29.81 | -0.57 | -1.88 | 29.87 | 29.87 | 29.235 | 10755 |
| 1722614100 | 30.38 | -0.9 | -2.86 | 30.76 | 30.9 | 30.38 | 11381 |
| 1722527700 | 31.275 | -0.28 | -0.87 | 31.6 | 31.68 | 31.275 | 7776 |
| 1722441300 | 31.55 | 0.43 | 1.38 | 31.325 | 31.59 | 31.325 | 38048 |
| 1722354900 | 31.12 | -0.1 | -0.32 | 31.29 | 31.33 | 31.12 | 5099 |
| 1722268500 | 31.22 | 0.07 | 0.22 | 31.295 | 31.365 | 31.22 | 41173 |
| 1722009300 | 31.15 | -0.1 | -0.32 | 31.065 | 31.24 | 31.045 | 15672 |
| 1721922900 | 31.25 | -0.12 | -0.37 | 31.12 | 31.25 | 30.955 | 21841 |
| 1721836500 | 31.365 | -0.62 | -1.94 | 31.68 | 31.68 | 31.365 | 9851 |
| 1721750100 | 31.985 | 0.1 | 0.31 | 31.92 | 32.03 | 31.875 | 17500 |
| 1721663700 | 31.885 | 0.11 | 0.33 | 31.72 | 31.95 | 31.72 | 5536 |
| 1721404500 | 31.78 | -0.31 | -0.95 | 31.805 | 31.915 | 31.78 | 17934 |
| 1721318100 | 32.085 | -0.1 | -0.33 | 32.25 | 32.28 | 32.085 | 8006 |
| 1721231700 | 32.189999 | -0.29 | -0.89 | 32.375 | 32.375 | 32.18 | 14971 |
| 1721145300 | 32.479999 | -0.01 | -0.02 | 32.369999 | 32.485 | 32.35 | 32109 |
| 1721058900 | 32.485 | 0.13 | 0.39 | 32.345 | 32.485 | 32.345 | 16382 |
| 1720799700 | 32.36 | 0.06 | 0.19 | 32.04 | 32.36 | 32.04 | 17239 |
| 1720713300 | 32.299999 | 0.2 | 0.61 | 32.369999 | 32.46 | 32.299999 | 15428 |
| 1720626900 | 32.104999 | 0.07 | 0.23 | 32.049999 | 32.104999 | 32.049999 | 4505 |
| 1720540500 | 32.03 | 0.07 | 0.20 | 31.985 | 32.03 | 31.985 | 26358 |
| 1720454100 | 31.965 | 0.2 | 0.61 | 31.855 | 31.965 | 31.85 | 6954 |
| 1720194900 | 31.77 | 0.07 | 0.24 | 31.745 | 31.77 | 31.715 | 4460 |
| 1720108500 | 31.695 | 0.16 | 0.52 | 31.715 | 31.74 | 31.67 | 12420 |
| 1720022100 | 31.53 | 0.31 | 0.99 | 31.535 | 31.55 | 31.525 | 3567 |
| 1719935700 | 31.22 | -0.01 | -0.02 | 31.19 | 31.22 | 31.19 | 28044 |
| 1719849300 | 31.225 | -0.29 | -0.90 | 31.37 | 31.37 | 31.225 | 20015 |
| 1719590100 | 31.51 | 0.13 | 0.41 | 31.425 | 31.585 | 31.415 | 14756 |
| 1719503700 | 31.38 | 0.04 | 0.11 | 31.34 | 31.39 | 31.325 | 5990 |
| 1719417300 | 31.345 | 0.04 | 0.11 | 31.475 | 31.49 | 31.3 | 11363 |
| 1719330900 | 31.31 | -0.02 | -0.06 | 31.225 | 31.33 | 31.195 | 36598 |
| 1719244500 | 31.33 | -0.01 | -0.03 | 31.34 | 31.355 | 31.295 | 27292 |
| 1718985300 | 31.34 | -0.22 | -0.68 | 31.375 | 31.375 | 31.285 | 28331 |
| 1718898900 | 31.555 | 0.02 | 0.08 | 31.66 | 31.66 | 31.525 | 9169 |
| 1718812500 | 31.53 | 0.14 | 0.45 | 31.54 | 31.55 | 31.525 | 30841 |
| 1718726100 | 31.39 | 0.22 | 0.69 | 31.38 | 31.405 | 31.35 | 3319 |
| 1718639700 | 31.175 | 0.1 | 0.31 | 31.145 | 31.175 | 31.1 | 76737 |
| 1718380500 | 31.08 | 0.06 | 0.21 | 31.125 | 31.18 | 30.935 | 24328 |
| 1718294100 | 31.015 | -0.14 | -0.45 | 31.08 | 31.13 | 31.01 | 29578 |
| 1718207700 | 31.155 | 0.52 | 1.68 | 30.82 | 31.205 | 30.74 | 6653 |
| 1718121300 | 30.64 | 0.05 | 0.15 | 30.66 | 30.66 | 30.51 | 9283 |
| 1718034900 | 30.595 | -0.02 | -0.07 | 30.61 | 30.61 | 30.53 | 7518 |
| 1717775700 | 30.615 | -0.06 | -0.18 | 30.665 | 30.7 | 30.485 | 13237 |
| 1717689300 | 30.67 | 0.16 | 0.52 | 30.7 | 30.7 | 30.66 | 5755 |
| 1717602900 | 30.51 | 0.31 | 1.03 | 30.335 | 30.51 | 30.33 | 10896 |
| 1717516500 | 30.2 | 0.04 | 0.12 | 30.11 | 30.21 | 30.11 | 11085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
