UBS LUX FUND SOLUTIONS - MSCI EMU UCITS ETF (EMUEUA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 166.22 | -2.24 | -1.33 | 166.36 | 166.36 | 166.22 | 108 |
| 1721058900 | 168.46 | 0.9 | 0.54 | 168.26 | 168.46 | 168.04 | 228 |
| 1720799700 | 167.56 | 1.08 | 0.65 | 167.56 | 167.56 | 167.56 | 19 |
| 1720713300 | 166.47999 | 1.04 | 0.63 | 166.8 | 166.94 | 166.47999 | 49 |
| 1720626900 | 165.44 | 1.36 | 0.83 | 165.34 | 165.44 | 165.34 | 14 |
| 1720540500 | 164.08 | -2.44 | -1.47 | 164.08 | 164.08 | 164.08 | 104 |
| 1720454100 | 166.52 | 0.48 | 0.29 | 167.02 | 167.02 | 166.52 | 103 |
| 1720194900 | 166.04 | -0.68 | -0.41 | 167.66 | 167.66 | 166.04 | 59 |
| 1720108500 | 166.72 | 0.96 | 0.58 | 166.72 | 166.72 | 166.72 | 39 |
| 1720022100 | 165.76 | 2.08 | 1.27 | 165.76 | 165.76 | 165.76 | 11 |
| 1719935700 | 163.68 | -1.16 | -0.70 | 163.46 | 163.68 | 163.46 | 31 |
| 1719849300 | 164.84 | 1.58 | 0.97 | 165.19999 | 165.19999 | 164.84 | 309 |
| 1719590100 | 163.26 | -1.22 | -0.74 | 163.72 | 164.34 | 163.13999 | 10354 |
| 1719503700 | 164.47999 | 0.16 | 0.10 | 164.47999 | 164.47999 | 164.47999 | 2 |
| 1719417300 | 164.32 | -0.78 | -0.47 | 164.32 | 164.32 | 164.32 | 1 |
| 1719330900 | 165.1 | -0.66 | -0.40 | 165.1 | 165.1 | 165.1 | 58 |
| 1719244500 | 165.76 | 1.38 | 0.84 | 165.34 | 165.78 | 165.32 | 150 |
| 1718985300 | 164.38 | -1.26 | -0.76 | 164.56 | 164.56 | 163.97999 | 193 |
| 1718898900 | 165.63999 | 2.06 | 1.26 | 164.86 | 165.63999 | 164.86 | 231 |
| 1718812500 | 163.58 | -0.64 | -0.39 | 164.08 | 164.08 | 163.58 | 103 |
| 1718726100 | 164.22 | 1.02 | 0.63 | 163.88 | 164.22 | 163.84 | 133 |
| 1718639700 | 163.19999 | -3.24 | -1.95 | 163.04 | 163.22 | 162.78 | 2396 |
| 1718380500 | 166.44 | 0 | 0.00 | 166.44 | 166.44 | 166.44 | 0 |
| 1718294100 | 166.44 | -0.52 | -0.31 | 166.44 | 166.44 | 166.44 | 2 |
| 1718207700 | 166.96 | 0.44 | 0.26 | 167.1 | 167.1 | 166.96 | 22 |
| 1718121300 | 166.52 | -1.32 | -0.79 | 167.86 | 167.86 | 166.06 | 4378 |
| 1718034900 | 167.84 | -1.28 | -0.76 | 167.44 | 167.84 | 167 | 1265 |
| 1717775700 | 169.12 | -0.56 | -0.33 | 169.76 | 169.78 | 168.64 | 1333 |
| 1717689300 | 169.68 | 1.86 | 1.11 | 169.82 | 169.82 | 169.58 | 435 |
| 1717602900 | 167.82 | 1.14 | 0.68 | 167.82 | 167.82 | 167.82 | 65 |
| 1717516500 | 166.68 | -1.78 | -1.06 | 166.68 | 166.68 | 166.68 | 3 |
| 1717430100 | 168.46 | 1.54 | 0.92 | 168.74 | 168.74 | 168.46 | 14 |
| 1717170900 | 166.91999 | -0.4 | -0.24 | 166.91999 | 166.91999 | 166.91999 | 20 |
| 1717084500 | 167.32 | 0.06 | 0.04 | 166.24 | 167.32 | 166.24 | 240 |
| 1716998100 | 167.26 | -1.32 | -0.78 | 168.08 | 168.08 | 167.26 | 3287 |
| 1716911700 | 168.58 | -0.54 | -0.32 | 169.94 | 169.94 | 168.58 | 347 |
| 1716825300 | 169.12 | 1.04 | 0.62 | 169 | 169.18 | 169 | 155 |
| 1716566100 | 168.08 | -0.86 | -0.51 | 168.2 | 168.2 | 168.02 | 76 |
| 1716479700 | 168.94 | -0.16 | -0.09 | 168.94 | 168.94 | 168.94 | 8 |
| 1716393300 | 169.1 | 0 | 0.00 | 169.1 | 169.1 | 169.1 | 0 |
| 1716306900 | 169.1 | -0.58 | -0.34 | 169.48 | 169.48 | 168.48 | 95 |
| 1716220500 | 169.68 | 0.4 | 0.24 | 169.52 | 169.68 | 169.52 | 23 |
| 1715961300 | 169.28 | 0 | 0.00 | 169.28 | 169.28 | 169.28 | 0 |
| 1715874900 | 169.28 | -0.82 | -0.48 | 169.7 | 169.84 | 169.22 | 271 |
| 1715788500 | 170.1 | 1.32 | 0.78 | 169.62 | 170.1 | 169.24 | 1737 |
| 1715702100 | 168.78 | -0.06 | -0.04 | 168.78 | 168.86 | 168.78 | 423 |
| 1715615700 | 168.84 | -0.18 | -0.11 | 168.68 | 168.84 | 168.68 | 159 |
| 1715356500 | 169.02 | 1.2 | 0.72 | 168.86 | 169.02 | 168.86 | 31 |
| 1715270100 | 167.82 | 0.66 | 0.39 | 166.82 | 167.82 | 166.78 | 224 |
| 1715183700 | 167.16 | 1.12 | 0.67 | 167.36 | 167.46 | 166.68 | 6611 |
| 1715097300 | 166.04 | 3.68 | 2.27 | 165.47999 | 166.04 | 165.47999 | 20 |
| 1715010900 | 162.36 | 0 | 0.00 | 162.36 | 162.36 | 162.36 | 0 |
| 1714751700 | 162.36 | 0 | 0.00 | 162.36 | 162.36 | 162.36 | 0 |
| 1714665300 | 162.36 | -1.7 | -1.04 | 162.47999 | 162.47999 | 162.36 | 19 |
| 1714492500 | 164.06 | -0.42 | -0.26 | 163.96 | 164.12 | 163.78 | 306 |
| 1714406100 | 164.47999 | -0.18 | -0.11 | 164.82 | 164.82 | 164.47999 | 8 |
| 1714146900 | 164.66 | 1.88 | 1.15 | 163.52 | 164.66 | 163.52 | 611 |
| 1714060500 | 162.78 | -1.04 | -0.63 | 162.78 | 162.78 | 162.76 | 450 |
| 1713974100 | 163.82 | 0.1 | 0.06 | 163.82 | 163.82 | 163.82 | 142 |
| 1713887700 | 163.72 | 1.92 | 1.19 | 163.04 | 163.72 | 163.02 | 721 |
| 1713801300 | 161.8 | 0.8 | 0.50 | 161.8 | 161.8 | 161.8 | 20 |
| 1713542100 | 161 | 0.3 | 0.19 | 160.9 | 161 | 160.9 | 50 |
| 1713455700 | 160.69999 | 0 | 0.00 | 160.69999 | 160.69999 | 160.69999 | 0 |
| 1713369300 | 160.69999 | -2.5 | -1.53 | 160.69999 | 160.69999 | 160.69999 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
