UBS Irl ETF plc S&P 500 ESG UCITS hedged to EUR A-acc (5ESGE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1717430100 | 30.165 | 0.31 | 1.04 | 30.35 | 30.365 | 30.165 | 24950 |
| 1717170900 | 29.855 | -0.18 | -0.58 | 29.925 | 30.1 | 29.855 | 5015 |
| 1717084500 | 30.03 | -0.12 | -0.40 | 30.005 | 30.12 | 30.005 | 26778 |
| 1716998100 | 30.15 | -0.19 | -0.63 | 30.245 | 30.245 | 30.125 | 46615 |
| 1716911700 | 30.34 | 0.02 | 0.08 | 30.39 | 30.44 | 30.33 | 11547 |
| 1716825300 | 30.315 | 0.14 | 0.46 | 30.31 | 30.325 | 30.31 | 1258 |
| 1716566100 | 30.175 | -0.16 | -0.53 | 30.135 | 30.19 | 30.135 | 6081 |
| 1716479700 | 30.335 | 0.01 | 0.03 | 30.45 | 30.52 | 30.33 | 12077 |
| 1716393300 | 30.325 | 0.02 | 0.08 | 30.36 | 30.36 | 30.31 | 51873 |
| 1716306900 | 30.3 | -0.04 | -0.12 | 30.27 | 30.3 | 30.23 | 9098 |
| 1716220500 | 30.335 | 0.16 | 0.51 | 30.25 | 30.335 | 30.24 | 9998 |
| 1715961300 | 30.18 | -0.13 | -0.41 | 30.21 | 30.22 | 30.14 | 21009 |
| 1715874900 | 30.305 | 0.19 | 0.63 | 30.245 | 30.305 | 30.22 | 15091 |
| 1715788500 | 30.115 | 0.38 | 1.26 | 29.84 | 30.115 | 29.83 | 10140 |
| 1715702100 | 29.74 | 0.04 | 0.12 | 29.73 | 29.76 | 29.655 | 7245 |
| 1715615700 | 29.705 | 0.04 | 0.13 | 29.73 | 29.74 | 29.7 | 10588 |
| 1715356500 | 29.665 | 0.06 | 0.22 | 29.705 | 29.785 | 29.665 | 13991 |
| 1715270100 | 29.6 | 0.11 | 0.36 | 29.45 | 29.6 | 29.4 | 6282 |
| 1715183700 | 29.495 | -0.09 | -0.29 | 29.535 | 29.535 | 29.48 | 7979 |
| 1715097300 | 29.58 | 0.2 | 0.68 | 29.475 | 29.58 | 29.475 | 6121 |
| 1715010900 | 29.38 | 0.31 | 1.05 | 29.255 | 29.4 | 29.25 | 33667 |
| 1714751700 | 29.075 | 0.36 | 1.25 | 28.935 | 29.24 | 28.925 | 13234 |
| 1714665300 | 28.715 | -0.44 | -1.49 | 28.725 | 28.78 | 28.675 | 16860 |
| 1714492500 | 29.15 | -0.06 | -0.21 | 29.205 | 29.255 | 29.15 | 7202 |
| 1714406100 | 29.21 | 0.14 | 0.48 | 29.18 | 29.25 | 29.175 | 31473 |
| 1714146900 | 29.07 | 0.57 | 2.00 | 29.055 | 29.07 | 29.025 | 4045 |
| 1714060500 | 28.5 | -0.28 | -0.97 | 28.705 | 28.715 | 28.43 | 19772 |
| 1713974100 | 28.78 | 0.28 | 0.96 | 28.845 | 28.88 | 28.765 | 7954 |
| 1713887700 | 28.505 | 0.33 | 1.19 | 28.45 | 28.515 | 28.435 | 7205 |
| 1713801300 | 28.17 | -0.17 | -0.58 | 28.275 | 28.345 | 28.17 | 9675 |
| 1713542100 | 28.335 | -0.33 | -1.13 | 28.305 | 28.465 | 28.27 | 18529 |
| 1713455700 | 28.66 | -0.05 | -0.16 | 28.655 | 28.66 | 28.49 | 19755 |
| 1713369300 | 28.705 | -0.05 | -0.17 | 28.69 | 28.865 | 28.69 | 12230 |
| 1713282900 | 28.755 | -0.46 | -1.56 | 28.745 | 28.86 | 28.675 | 22347 |
| 1713196500 | 29.21 | -0.02 | -0.05 | 29.275 | 29.375 | 29.21 | 48958 |
| 1712937300 | 29.225 | -0.05 | -0.17 | 29.57 | 29.57 | 29.225 | 20233 |
| 1712850900 | 29.275 | -0.02 | -0.05 | 29.31 | 29.39 | 29.19 | 14080 |
| 1712764500 | 29.29 | -0.11 | -0.37 | 29.62 | 29.64 | 29.17 | 16030 |
| 1712678100 | 29.4 | -0.23 | -0.78 | 29.575 | 29.675 | 29.38 | 8464 |
| 1712591700 | 29.63 | 0.14 | 0.47 | 29.49 | 29.63 | 29.475 | 31119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
