Ubsetf Msrusa (UC79)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1726849800 | 1029.5 | 0 | 0.00 | 1030.5 | 1033.5 | 1029 | 13990 |
| 1726763400 | 1029.5 | 10.25 | 1.01 | 1028.5 | 1032 | 1028 | 14811 |
| 1726677000 | 1019.25 | -6.5 | -0.63 | 1023 | 1024 | 1019 | 23939 |
| 1726590600 | 1025.75 | 8.5 | 0.84 | 1023 | 1026.5 | 1022.5 | 24492 |
| 1726504200 | 1017.25 | -3.25 | -0.32 | 1019 | 1021.5 | 1016.5 | 5959 |
| 1726245000 | 1020.5 | 5.75 | 0.57 | 1018 | 1020.5 | 1018 | 5521 |
| 1726158600 | 1014.75 | 12.25 | 1.22 | 1016 | 1019 | 1014.75 | 9506 |
| 1726072200 | 1002.5 | -0.25 | -0.02 | 1000 | 1005 | 999.75 | 13401 |
| 1725985800 | 1002.75 | -0.25 | -0.02 | 1002.5 | 1003 | 1002.5 | 3422 |
| 1725899400 | 1003 | 12.88 | 1.30 | 1000 | 1003 | 998 | 3139 |
| 1725640200 | 990.125 | -13.88 | -1.38 | 1001 | 1002.5 | 990.125 | 2355 |
| 1725553800 | 1004 | 0.5 | 0.05 | 1004.5 | 1005.5 | 1004 | 3039 |
| 1725467400 | 1003.5 | -7.25 | -0.72 | 999 | 1003.5 | 998.25 | 15495 |
| 1725381000 | 1010.75 | -10.5 | -1.03 | 1016.5 | 1016.5 | 1009 | 15660 |
| 1725294600 | 1021.25 | -2.25 | -0.22 | 1020.5 | 1022 | 1020.5 | 6015 |
| 1725035400 | 1023.5 | -1.25 | -0.12 | 1027.5 | 1027.5 | 1023.5 | 1325 |
| 1724949000 | 1024.75 | 9 | 0.89 | 1019 | 1024.75 | 1019 | 6404 |
| 1724862600 | 1015.75 | 0.25 | 0.02 | 1018 | 1020.5 | 1015.75 | 14620 |
| 1724776200 | 1015.5 | -9 | -0.88 | 1017.5 | 1019 | 1015 | 12792 |
| 1724430600 | 1024.5 | 3.75 | 0.37 | 1022 | 1024.5 | 1021 | 2499 |
| 1724344200 | 1020.75 | -13.25 | -1.28 | 1029.5 | 1029.5 | 1020.75 | 2924 |
| 1724257800 | 1034 | -1 | -0.10 | 1031.5 | 1034 | 1031.5 | 986 |
| 1724171400 | 1035 | -10.25 | -0.98 | 1041 | 1042.5 | 1034.5 | 22324 |
| 1724085000 | 1045.25 | 10.5 | 1.01 | 1038.5 | 1045.25 | 1038.5 | 136317 |
| 1723825800 | 1034.75 | 6.75 | 0.66 | 1033 | 1034.75 | 1033 | 1299 |
| 1723739400 | 1028 | 10 | 0.98 | 1016 | 1029.5 | 1016 | 2529 |
| 1723653000 | 1018 | 3 | 0.30 | 1022 | 1022 | 1018 | 1448 |
| 1723566600 | 1015 | 1.5 | 0.15 | 1012.5 | 1015 | 1010.5 | 11133 |
| 1723480200 | 1013.5 | 6.25 | 0.62 | 1013 | 1014.5 | 1013 | 5600 |
| 1723221000 | 1007.25 | 4.75 | 0.47 | 1013.5 | 1013.5 | 1006.5 | 9111 |
| 1723134600 | 1002.5 | 5.38 | 0.54 | 988.5 | 1002.5 | 988.5 | 95264 |
| 1723048200 | 997.125 | 12.75 | 1.30 | 1000 | 1000 | 997.125 | 7446 |
| 1722961800 | 984.375 | 5.88 | 0.60 | 979 | 985.5 | 979 | 9584 |
| 1722875400 | 978.5 | -23.75 | -2.37 | 964 | 978.5 | 964 | 8938 |
| 1722616200 | 1002.25 | -28 | -2.72 | 1010.5 | 1013.5 | 1002.25 | 3565 |
| 1722529800 | 1030.25 | -9 | -0.87 | 1040 | 1040 | 1030.25 | 1666 |
| 1722443400 | 1039.25 | 22.75 | 2.24 | 1035 | 1039.25 | 1035 | 2533 |
| 1722357000 | 1016.5 | -0.5 | -0.05 | 1019.5 | 1020.5 | 1016.5 | 6969 |
| 1722270600 | 1017 | -5.5 | -0.54 | 1025.5 | 1026.5 | 1017 | 16966 |
| 1722011400 | 1022.5 | 10.25 | 1.01 | 1019 | 1023 | 1019 | 5405 |
| 1721925000 | 1012.25 | -4.75 | -0.47 | 1007.5 | 1012.25 | 1007.5 | 2572 |
| 1721838600 | 1017 | -12 | -1.17 | 1024.5 | 1024.5 | 1016.5 | 20347 |
| 1721752200 | 1029 | -1 | -0.10 | 1030 | 1030 | 1025 | 37340 |
| 1721665800 | 1030 | 4.25 | 0.41 | 1027 | 1031.5 | 1027 | 10073 |
| 1721406600 | 1025.75 | -7.5 | -0.73 | 1027 | 1029.5 | 1025.75 | 1933 |
| 1721320200 | 1033.25 | -2.25 | -0.22 | 1036 | 1038 | 1033.25 | 3591 |
| 1721233800 | 1035.5 | -15 | -1.43 | 1043.5 | 1043.5 | 1034.5 | 6575 |
| 1721147400 | 1050.5 | 1.25 | 0.12 | 1051 | 1051 | 1050.5 | 3229 |
| 1721061000 | 1049.25 | -10 | -0.94 | 1050 | 1050 | 1046.5 | 47135 |
| 1720801800 | 1059.25 | 0.25 | 0.02 | 1057.5 | 1059.25 | 1057.5 | 19879 |
| 1720715400 | 1059 | 6 | 0.57 | 1060 | 1062.5 | 1059 | 2576 |
| 1720629000 | 1053 | 1.25 | 0.12 | 1054.5 | 1057.5 | 1053 | 3086 |
| 1720542600 | 1051.75 | 2.25 | 0.21 | 1051.5 | 1053 | 1051.5 | 82245 |
| 1720456200 | 1049.5 | 3.25 | 0.31 | 1049.5 | 1051 | 1048.5 | 11891 |
| 1720197000 | 1046.25 | -6.5 | -0.62 | 1052 | 1053 | 1046.25 | 3464 |
| 1720110600 | 1052.75 | 3 | 0.29 | 1053 | 1055.5 | 1052.75 | 1922 |
| 1720024200 | 1049.75 | 11.75 | 1.13 | 1046 | 1050.5 | 1046 | 2923 |
| 1719937800 | 1038 | -5 | -0.48 | 1037.5 | 1039 | 1035.5 | 3955 |
| 1719851400 | 1043 | 0 | 0.00 | 1044 | 1044 | 1042 | 19630 |
| 1719592200 | 1043 | 6.25 | 0.60 | 1045 | 1046 | 1043 | 19840 |
| 1719505800 | 1036.75 | -2 | -0.19 | 1038.5 | 1040.5 | 1036 | 27058 |
| 1719419400 | 1038.75 | 5.75 | 0.56 | 1041.5 | 1044 | 1038.75 | 18986 |
| 1719333000 | 1033 | -8.5 | -0.82 | 1035 | 1036.5 | 1033 | 3572 |
| 1719246600 | 1041.5 | -3.5 | -0.33 | 1040 | 1042 | 1040 | 6427 |
| 1718987400 | 1045 | 0.25 | 0.02 | 1046 | 1047 | 1044 | 79438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
