Register for real-time alerts, custom portfolio, and market movers
UR9GY6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 101.95 | 0.00 | 0.00% | 101.95 | 101.95 | 101.95 | 0 |
| May 30 2024 | 101.95 | 0.00 | 0.00% | 102.04 | 102.04 | 101.44 | 30 |
| May 29 2024 | 101.95 | 0.00 | 0.00% | 101.95 | 101.95 | 101.95 | 0 |
| May 28 2024 | 101.95 | -0.06 | -0.06% | 101.96 | 101.96 | 101.95 | 0 |
| May 27 2024 | 102.01 | 0.02 | 0.02% | 102.01 | 102.01 | 102.01 | 0 |
| May 24 2024 | 101.99 | 0.02 | 0.02% | 101.99 | 101.99 | 101.99 | 0 |
| May 23 2024 | 101.97 | 0.05 | 0.05% | 101.97 | 101.97 | 101.97 | 0 |
| May 22 2024 | 101.92 | 0.05 | 0.05% | 101.92 | 101.92 | 101.92 | 0 |
| May 21 2024 | 101.87 | -0.05 | -0.05% | 101.87 | 101.87 | 101.87 | 0 |
| May 20 2024 | 101.92 | 0.04 | 0.04% | 101.92 | 101.92 | 101.92 | 0 |
| May 17 2024 | 101.88 | 0.04 | 0.04% | 101.86 | 101.88 | 101.86 | 0 |
| May 16 2024 | 101.84 | 0.07 | 0.07% | 101.83 | 101.84 | 101.83 | 0 |
| May 15 2024 | 101.77 | -0.03 | -0.03% | 101.81 | 101.81 | 101.76 | 0 |
| May 14 2024 | 101.80 | -0.10 | -0.10% | 101.92 | 101.92 | 101.80 | 0 |
| May 13 2024 | 101.90 | -0.03 | -0.03% | 101.96 | 101.96 | 101.90 | 0 |
| May 10 2024 | 101.93 | 0.13 | 0.13% | 101.89 | 101.93 | 101.89 | 0 |
| May 09 2024 | 101.80 | 0.09 | 0.09% | 101.80 | 101.80 | 101.80 | 0 |
| May 08 2024 | 101.71 | 0.09 | 0.09% | 101.72 | 101.72 | 101.71 | 0 |
| May 07 2024 | 101.62 | 0.14 | 0.14% | 101.51 | 101.62 | 101.51 | 0 |
| May 06 2024 | 101.48 | 0.02 | 0.02% | 101.38 | 101.51 | 101.27 | 0 |
| May 03 2024 | 101.46 | -0.04 | -0.04% | 101.54 | 102.12 | 101.25 | 0 |
| May 02 2024 | 101.50 | 0.10 | 0.10% | 101.39 | 101.50 | 101.39 | 0 |
| Apr 30 2024 | 101.40 | 0.03 | 0.03% | 101.40 | 101.40 | 101.40 | 0 |
| Apr 29 2024 | 101.37 | 0.11 | 0.11% | 101.38 | 101.38 | 101.37 | 0 |
| Apr 26 2024 | 101.26 | 0.05 | 0.05% | 101.26 | 101.26 | 101.26 | 0 |
| Apr 25 2024 | 101.21 | 0.18 | 0.18% | 101.20 | 101.21 | 101.09 | 0 |
| Apr 24 2024 | 101.03 | -0.06 | -0.06% | 101.17 | 101.17 | 101.03 | 0 |
| Apr 23 2024 | 101.09 | 0.10 | 0.10% | 101.09 | 101.09 | 101.09 | 0 |
| Apr 22 2024 | 100.99 | 0.26 | 0.26% | 100.98 | 100.99 | 100.87 | 0 |
| Apr 19 2024 | 100.73 | 0.06 | 0.06% | 100.62 | 100.73 | 100.62 | 0 |
| Apr 18 2024 | 100.67 | 0.17 | 0.17% | 100.61 | 100.67 | 100.61 | 0 |
| Apr 17 2024 | 100.50 | 0.03 | 0.03% | 100.36 | 100.76 | 100.26 | 0 |
| Apr 16 2024 | 100.47 | -0.34 | -0.34% | 100.64 | 100.64 | 100.35 | 0 |
| Apr 15 2024 | 100.81 | -0.10 | -0.10% | 100.92 | 101.03 | 100.81 | 0 |
| Apr 12 2024 | 100.91 | -0.10 | -0.10% | 101.25 | 101.25 | 100.91 | 0 |
| Apr 11 2024 | 101.01 | 0.11 | 0.11% | 101.23 | 101.23 | 101.01 | 0 |
| Apr 10 2024 | 100.90 | 0.01 | 0.01% | 101.01 | 101.01 | 100.90 | 0 |
| Apr 09 2024 | 100.89 | 0.05 | 0.05% | 100.85 | 100.89 | 100.85 | 0 |
| Apr 08 2024 | 100.84 | 0.07 | 0.07% | 100.78 | 100.84 | 100.78 | 0 |
| Apr 05 2024 | 100.77 | -0.18 | -0.18% | 100.87 | 100.87 | 100.27 | 70 |
| Apr 04 2024 | 100.95 | 0.16 | 0.16% | 100.94 | 100.95 | 100.94 | 0 |
| Apr 03 2024 | 100.79 | 0.07 | 0.07% | 100.79 | 100.79 | 100.79 | 0 |
| Apr 02 2024 | 100.72 | 0.08 | 0.08% | 100.86 | 100.86 | 100.68 | 0 |
| Mar 28 2024 | 100.64 | 0.21 | 0.21% | 100.53 | 100.64 | 100.53 | 0 |
| Mar 27 2024 | 100.43 | 0.08 | 0.08% | 100.33 | 100.43 | 100.33 | 0 |
| Mar 26 2024 | 100.35 | -1.83 | -1.79% | 100.15 | 100.35 | 100.15 | 0 |
| Mar 25 2024 | 102.18 | -0.23 | -0.22% | 102.29 | 102.29 | 102.18 | 0 |
| Mar 22 2024 | 102.41 | 0.16 | 0.16% | 102.29 | 102.41 | 102.29 | 0 |
| Mar 21 2024 | 102.25 | 0.37 | 0.36% | 102.14 | 102.25 | 102.14 | 0 |
| Mar 20 2024 | 101.88 | -0.24 | -0.24% | 101.99 | 102.10 | 101.88 | 0 |
| Mar 19 2024 | 102.12 | 0.33 | 0.32% | 101.83 | 102.12 | 101.83 | 0 |
| Mar 18 2024 | 101.79 | -0.09 | -0.09% | 102.03 | 102.14 | 101.79 | 0 |
| Mar 15 2024 | 101.88 | 0.37 | 0.36% | 101.64 | 101.88 | 101.64 | 0 |
| Mar 14 2024 | 101.51 | -0.14 | -0.14% | 101.72 | 101.83 | 101.40 | 0 |
| Mar 13 2024 | 101.65 | -0.05 | -0.05% | 101.65 | 101.76 | 101.65 | 0 |
| Mar 12 2024 | 101.70 | 0.50 | 0.49% | 101.46 | 101.70 | 101.46 | 0 |
| Mar 11 2024 | 101.20 | -0.20 | -0.20% | 101.21 | 101.34 | 101.20 | 0 |
| Mar 08 2024 | 101.40 | 0.14 | 0.14% | 101.27 | 101.40 | 101.27 | 0 |
| Mar 07 2024 | 101.26 | 0.38 | 0.38% | 100.82 | 101.28 | 100.76 | 200 |
| Mar 06 2024 | 100.88 | 0.01 | 0.01% | 101.02 | 101.13 | 100.88 | 0 |
| Mar 05 2024 | 100.87 | 0.14 | 0.14% | 100.65 | 100.87 | 100.65 | 0 |
| Mar 04 2024 | 100.73 | -0.18 | -0.18% | 100.79 | 100.79 | 100.51 | 0 |
