Ubsetf Emvgba (UB17)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3844.5 | -18.25 | -0.47 | 3844.5 | 3853.5 | 3844.5 | 468 |
| 1721665800 | 3862.75 | 48.75 | 1.28 | 3865 | 3865 | 3862.75 | 217 |
| 1721406600 | 3814 | -34 | -0.88 | 3814 | 3814 | 3814 | 0 |
| 1721320200 | 3848 | 18.5 | 0.48 | 3844.5 | 3848 | 3844.5 | 945 |
| 1721233800 | 3829.5 | 14.75 | 0.39 | 3800 | 3829.5 | 3793.5 | 3038 |
| 1721147400 | 3814.75 | -15.5 | -0.40 | 3819 | 3819 | 3809 | 2253 |
| 1721061000 | 3830.25 | -31 | -0.80 | 3843 | 3848.5 | 3830.25 | 4659 |
| 1720801800 | 3861.25 | 24.75 | 0.65 | 3861.25 | 3861.25 | 3861.25 | 0 |
| 1720715400 | 3836.5 | 16.75 | 0.44 | 3836.5 | 3836.5 | 3836.5 | 0 |
| 1720629000 | 3819.75 | 32 | 0.84 | 3818 | 3819.75 | 3818 | 217 |
| 1720542600 | 3787.75 | -43.5 | -1.14 | 3787.75 | 3787.75 | 3787.75 | 0 |
| 1720456200 | 3831.25 | -4 | -0.10 | 3831.25 | 3831.25 | 3831.25 | 0 |
| 1720197000 | 3835.25 | -19.75 | -0.51 | 3835.25 | 3835.25 | 3835.25 | 0 |
| 1720110600 | 3855 | 30.25 | 0.79 | 3841.5 | 3855 | 3841.5 | 434 |
| 1720024200 | 3824.75 | 40.75 | 1.08 | 3824.75 | 3824.75 | 3824.75 | 0 |
| 1719937800 | 3784 | -38.5 | -1.01 | 3784 | 3784 | 3784 | 0 |
| 1719851400 | 3822.5 | 67.5 | 1.80 | 3819.5 | 3832 | 3819.5 | 356 |
| 1719592200 | 3755 | -0.5 | -0.01 | 3755 | 3755 | 3755 | 0 |
| 1719505800 | 3755.5 | -15 | -0.40 | 3755.5 | 3755.5 | 3755.5 | 0 |
| 1719419400 | 3770.5 | -17 | -0.45 | 3770.5 | 3770.5 | 3770.5 | 0 |
| 1719333000 | 3787.5 | -16.75 | -0.44 | 3787.5 | 3787.5 | 3787.5 | 648 |
| 1719246600 | 3804.25 | 49.25 | 1.31 | 3804.25 | 3804.25 | 3804.25 | 0 |
| 1718987400 | 3755 | -27 | -0.71 | 3755 | 3755 | 3755 | 0 |
| 1718901000 | 3782 | 40 | 1.07 | 3754 | 3782 | 3754 | 38 |
| 1718814600 | 3742 | -12.75 | -0.34 | 3742 | 3742 | 3742 | 0 |
| 1718728200 | 3754.75 | 34.25 | 0.92 | 3754.75 | 3754.75 | 3754.75 | 0 |
| 1718641800 | 3720.5 | 25.25 | 0.68 | 3720.5 | 3720.5 | 3720.5 | 0 |
| 1718382600 | 3695.25 | -61 | -1.62 | 3695.25 | 3695.25 | 3695.25 | 0 |
| 1718296200 | 3756.25 | -89.5 | -2.33 | 3756.25 | 3756.25 | 3756.25 | 30 |
| 1718209800 | 3845.75 | 37.25 | 0.98 | 3845.75 | 3845.75 | 3845.75 | 0 |
| 1718123400 | 3808.5 | -51 | -1.32 | 3808.5 | 3808.5 | 3808.5 | 0 |
| 1718037000 | 3859.5 | -58 | -1.48 | 3859.5 | 3859.5 | 3859.5 | 0 |
| 1717777800 | 3917.5 | -34.25 | -0.87 | 3917.5 | 3917.5 | 3917.5 | 0 |
| 1717691400 | 3951.75 | 15.5 | 0.39 | 3951.75 | 3951.75 | 3951.75 | 8 |
| 1717605000 | 3936.25 | 13 | 0.33 | 3936.25 | 3936.25 | 3936.25 | 0 |
| 1717518600 | 3923.25 | -49.5 | -1.25 | 3934.5 | 3934.5 | 3923.25 | 464 |
| 1717432200 | 3972.75 | 11.25 | 0.28 | 3971.5 | 3992 | 3971.5 | 930 |
| 1717173000 | 3961.5 | 17.75 | 0.45 | 3961.5 | 3961.5 | 3961.5 | 36 |
| 1717086600 | 3943.75 | 35.5 | 0.91 | 3910.5 | 3943.75 | 3910.5 | 434 |
| 1717000200 | 3908.25 | -54 | -1.36 | 3908.25 | 3908.25 | 3908.25 | 0 |
| 1716913800 | 3962.25 | 12.5 | 0.32 | 3962.25 | 3962.25 | 3962.25 | 0 |
| 1716568200 | 3949.75 | 0.75 | 0.02 | 3949.75 | 3949.75 | 3949.75 | 0 |
| 1716481800 | 3949 | -8.25 | -0.21 | 3949 | 3949 | 3949 | 0 |
| 1716395400 | 3957.25 | -27.25 | -0.68 | 3957.25 | 3957.25 | 3957.25 | 0 |
| 1716309000 | 3984.5 | -19.5 | -0.49 | 3984.5 | 3984.5 | 3984.5 | 0 |
| 1716222600 | 4004 | 1.75 | 0.04 | 4004 | 4004 | 4004 | 0 |
| 1715963400 | 4002.25 | -4.75 | -0.12 | 4002 | 4002.25 | 4002 | 200 |
| 1715877000 | 4007 | -24.75 | -0.61 | 4007 | 4007 | 4007 | 0 |
| 1715790600 | 4031.75 | 5 | 0.12 | 4028 | 4037.5 | 4028 | 7378 |
| 1715704200 | 4026.75 | 11.5 | 0.29 | 4026.75 | 4026.75 | 4026.75 | 0 |
| 1715617800 | 4015.25 | 13.5 | 0.34 | 4009.5 | 4015.25 | 4009 | 1302 |
| 1715358600 | 4001.75 | 24.5 | 0.62 | 4012 | 4012 | 4001.75 | 444 |
| 1715272200 | 3977.25 | 24 | 0.61 | 3953 | 3977.25 | 3953 | 200 |
| 1715185800 | 3953.25 | 19 | 0.48 | 3953.25 | 3953.25 | 3953.25 | 0 |
| 1715099400 | 3934.25 | 76 | 1.97 | 3934.25 | 3934.25 | 3934.25 | 0 |
| 1714753800 | 3858.25 | 9.25 | 0.24 | 3858.25 | 3858.25 | 3858.25 | 0 |
| 1714667400 | 3849 | 35.25 | 0.92 | 3849 | 3849 | 3849 | 0 |
| 1714581000 | 3813.75 | -17 | -0.44 | 3813.75 | 3813.75 | 3813.75 | 0 |
| 1714494600 | 3830.75 | -46.25 | -1.19 | 3881.5 | 3881.5 | 3830.75 | 921 |
| 1714408200 | 3877 | 0.75 | 0.02 | 3893 | 3893 | 3877 | 2844 |
| 1714149000 | 3876.25 | 40.5 | 1.06 | 3876.25 | 3876.25 | 3876.25 | 587 |
| 1714062600 | 3835.75 | -14.5 | -0.38 | 3843.5 | 3844 | 3825 | 9205 |
| 1713976200 | 3850.25 | -28.25 | -0.73 | 3870.5 | 3877 | 3850.25 | 1374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
