Ubsetf Msrusa (UC79)
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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 1081.75 | 6.5 | 0.60 | 1077.5 | 1081.75 | 1076.5 | 34237 |
| 1731691800 | 1075.25 | 2 | 0.19 | 1076 | 1080 | 1075.25 | 3935 |
| 1731605400 | 1073.25 | -4.5 | -0.42 | 1074.5 | 1075 | 1073.25 | 3153 |
| 1731519000 | 1077.75 | -0.5 | -0.05 | 1085 | 1087 | 1077.75 | 3894 |
| 1731432600 | 1078.25 | -5.75 | -0.53 | 1073 | 1082 | 1073 | 24549 |
| 1731346200 | 1084 | -7 | -0.64 | 1090 | 1092 | 1084 | 8708 |
| 1731087000 | 1091 | -21 | -1.89 | 1100.5 | 1100.5 | 1091 | 11805 |
| 1731000600 | 1112 | 16.25 | 1.48 | 1108.5 | 1119.5 | 1108.5 | 4011 |
| 1730914200 | 1095.75 | -5.25 | -0.48 | 1095.5 | 1098 | 1094.5 | 3335 |
| 1730827800 | 1101 | 4.5 | 0.41 | 1101 | 1102.5 | 1100.5 | 7453 |
| 1730741400 | 1096.5 | 9.5 | 0.87 | 1095.5 | 1097 | 1095.5 | 3840 |
| 1730482200 | 1087 | 3 | 0.28 | 1087 | 1088 | 1087 | 5308 |
| 1730395800 | 1084 | -3.75 | -0.34 | 1080.5 | 1084 | 1080.5 | 17424 |
| 1730309400 | 1087.75 | -11.75 | -1.07 | 1093.5 | 1093.5 | 1087.75 | 25073 |
| 1730223000 | 1099.5 | -6.5 | -0.59 | 1096.5 | 1105.5 | 1096.5 | 11934 |
| 1730136600 | 1106 | -1.5 | -0.14 | 1106 | 1107 | 1102 | 4430 |
| 1729873800 | 1107.5 | 6.5 | 0.59 | 1105 | 1107.5 | 1104.5 | 5743 |
| 1729787400 | 1101 | -4 | -0.36 | 1106 | 1106 | 1101 | 4302 |
| 1729701000 | 1105 | -0.75 | -0.07 | 1108 | 1109.5 | 1105 | 13776 |
| 1729614600 | 1105.75 | 5.25 | 0.48 | 1099.5 | 1105.75 | 1099.5 | 1978 |
| 1729528200 | 1100.5 | -14 | -1.26 | 1105 | 1105 | 1100.5 | 38755 |
| 1729269000 | 1114.5 | 12.25 | 1.11 | 1118.5 | 1122 | 1114.5 | 3004 |
| 1729182600 | 1102.25 | -6.5 | -0.59 | 1105 | 1105 | 1100.5 | 24341 |
| 1729096200 | 1108.75 | 14.25 | 1.30 | 1103.5 | 1108.75 | 1102 | 13742 |
| 1729009800 | 1094.5 | -21.75 | -1.95 | 1102.5 | 1104.5 | 1094.5 | 7830 |
| 1728923400 | 1116.25 | 0.75 | 0.07 | 1114.5 | 1121.5 | 1113 | 5264 |
| 1728664200 | 1115.5 | 2.25 | 0.20 | 1109.5 | 1115.5 | 1109 | 15248 |
| 1728577800 | 1113.25 | 3 | 0.27 | 1110.5 | 1113.25 | 1106.5 | 8339 |
| 1728491400 | 1110.25 | 1.5 | 0.14 | 1104 | 1110.25 | 1102 | 10324 |
| 1728405000 | 1108.75 | -27.5 | -2.42 | 1105 | 1110.5 | 1105 | 7078 |
| 1728318600 | 1136.25 | 16.75 | 1.50 | 1140.5 | 1140.5 | 1136.25 | 6417 |
| 1728059400 | 1119.5 | 3.75 | 0.34 | 1125 | 1125 | 1117.5 | 33264 |
| 1727973000 | 1115.75 | 9.25 | 0.84 | 1113 | 1117 | 1113 | 3610 |
| 1727886600 | 1106.5 | 23 | 2.12 | 1111.5 | 1119.5 | 1106.5 | 6088 |
| 1727800200 | 1083.5 | 3 | 0.28 | 1085.5 | 1089.5 | 1083.5 | 7902 |
| 1727713800 | 1080.5 | -17.75 | -1.62 | 1100 | 1100 | 1080.5 | 2127 |
| 1727454600 | 1098.25 | 6.25 | 0.57 | 1095 | 1104 | 1095 | 89401 |
| 1727368200 | 1092 | 28.25 | 2.66 | 1089.5 | 1098 | 1081 | 16934 |
| 1727281800 | 1063.75 | 1.75 | 0.16 | 1054.5 | 1063.75 | 1054.5 | 42201 |
| 1727195400 | 1062 | 24.75 | 2.39 | 1055.5 | 1062 | 1054.5 | 22224 |
| 1727109000 | 1037.25 | 7.75 | 0.75 | 1036 | 1037.25 | 1034 | 22883 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
