Register for streaming realtime charts, analysis tools, and prices.
UKG5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 942.10 | 1.05 | 0.11% | 943.00 | 943.00 | 938.20 | 5,506 |
| Jun 13 2024 | 941.05 | 0.25 | 0.03% | 941.05 | 941.05 | 941.05 | 546 |
| Jun 12 2024 | 940.80 | 1.60 | 0.17% | 940.80 | 940.80 | 940.80 | 4,349 |
| Jun 11 2024 | 939.20 | 2.60 | 0.28% | 938.00 | 943.20 | 933.90 | 2,756 |
| Jun 10 2024 | 936.60 | -0.75 | -0.08% | 937.40 | 940.70 | 935.10 | 3,092 |
| Jun 07 2024 | 937.35 | -1.60 | -0.17% | 939.40 | 941.85 | 931.70 | 915 |
| Jun 06 2024 | 938.95 | 1.05 | 0.11% | 938.30 | 942.80 | 936.45 | 3,364 |
| Jun 05 2024 | 937.90 | -0.15 | -0.02% | 941.00 | 942.40 | 932.75 | 3,812 |
| Jun 04 2024 | 938.05 | 0.90 | 0.10% | 938.05 | 938.05 | 938.05 | 873 |
| Jun 03 2024 | 937.15 | 1.30 | 0.14% | 937.15 | 937.15 | 937.15 | 520 |
| May 31 2024 | 935.85 | 1.45 | 0.16% | 935.85 | 935.85 | 935.85 | 3,888 |
| May 30 2024 | 934.40 | 1.35 | 0.14% | 934.30 | 938.30 | 931.65 | 4,001 |
| May 29 2024 | 933.05 | -1.65 | -0.18% | 933.10 | 938.00 | 932.30 | 1,902 |
| May 28 2024 | 934.70 | -0.15 | -0.02% | 936.50 | 938.85 | 931.45 | 276 |
| May 24 2024 | 934.85 | 0.05 | 0.01% | 934.85 | 934.85 | 934.85 | 2,376 |
| May 23 2024 | 934.80 | -0.65 | -0.07% | 935.40 | 935.40 | 934.70 | 1,675 |
| May 22 2024 | 935.45 | -2.35 | -0.25% | 936.30 | 938.50 | 931.55 | 2,779 |
| May 21 2024 | 937.80 | 0.70 | 0.07% | 937.80 | 937.80 | 937.80 | 4,756 |
| May 20 2024 | 937.10 | -0.65 | -0.07% | 938.00 | 941.35 | 935.85 | 980 |
| May 17 2024 | 937.75 | -1.25 | -0.13% | 938.30 | 941.90 | 933.95 | 16,505 |
| May 16 2024 | 939.00 | 0.30 | 0.03% | 939.00 | 939.00 | 939.00 | 492 |
| May 15 2024 | 938.70 | 1.70 | 0.18% | 939.20 | 939.20 | 938.65 | 12,332 |
| May 14 2024 | 937.00 | 0.40 | 0.04% | 937.00 | 937.00 | 937.00 | 4,271 |
| May 13 2024 | 936.60 | -0.15 | -0.02% | 938.00 | 938.00 | 933.25 | 540 |
| May 10 2024 | 936.75 | -0.65 | -0.07% | 938.60 | 939.10 | 935.55 | 2,663 |
| May 09 2024 | 937.40 | 0.90 | 0.10% | 938.10 | 941.20 | 933.85 | 754 |
| May 08 2024 | 936.50 | 0.10 | 0.01% | 936.50 | 936.50 | 936.50 | 845 |
| May 07 2024 | 936.40 | 1.80 | 0.19% | 940.00 | 941.25 | 930.50 | 3,911 |
| May 03 2024 | 934.60 | 1.40 | 0.15% | 934.30 | 940.05 | 931.55 | 261 |
| May 02 2024 | 933.20 | 2.10 | 0.23% | 933.50 | 935.95 | 927.65 | 6,315 |
| May 01 2024 | 931.10 | -0.30 | -0.03% | 931.40 | 933.75 | 925.90 | 12,241 |
| Apr 30 2024 | 931.40 | -1.10 | -0.12% | 932.00 | 932.00 | 931.40 | 13,474 |
| Apr 29 2024 | 932.50 | 1.00 | 0.11% | 932.50 | 932.50 | 932.50 | 31 |
| Apr 26 2024 | 931.50 | 0.15 | 0.02% | 931.90 | 932.00 | 927.70 | 3,485 |
| Apr 25 2024 | 931.35 | -0.55 | -0.06% | 933.10 | 933.10 | 926.75 | 5,235 |
| Apr 24 2024 | 931.90 | -1.45 | -0.16% | 931.90 | 931.90 | 931.90 | 7,370 |
| Apr 23 2024 | 933.35 | -0.35 | -0.04% | 933.35 | 933.35 | 933.35 | 30 |
| Apr 22 2024 | 933.70 | 1.10 | 0.12% | 933.40 | 937.60 | 928.85 | 5,018 |
| Apr 19 2024 | 932.60 | 1.30 | 0.14% | 932.40 | 937.10 | 925.75 | 2,030 |
| Apr 18 2024 | 931.30 | 0.55 | 0.06% | 933.00 | 933.00 | 931.10 | 1,969 |
| Apr 17 2024 | 930.75 | -0.05 | -0.01% | 930.75 | 930.75 | 930.75 | 2,660 |
| Apr 16 2024 | 930.80 | -1.35 | -0.14% | 931.90 | 933.85 | 926.45 | 1,056 |
| Apr 15 2024 | 932.15 | -1.45 | -0.16% | 933.40 | 935.45 | 926.70 | 4,321 |
| Apr 12 2024 | 933.60 | 1.60 | 0.17% | 933.60 | 933.60 | 933.60 | 2,976 |
| Apr 11 2024 | 932.00 | -1.55 | -0.17% | 932.00 | 932.00 | 932.00 | 1,909 |
| Apr 10 2024 | 933.55 | -2.55 | -0.27% | 934.60 | 934.85 | 927.65 | 6,964 |
| Apr 09 2024 | 936.10 | 1.00 | 0.11% | 936.60 | 938.15 | 932.05 | 9,202 |
| Apr 08 2024 | 935.10 | -0.35 | -0.04% | 935.40 | 937.10 | 931.25 | 20,891 |
| Apr 05 2024 | 935.45 | -0.95 | -0.10% | 935.80 | 936.00 | 930.05 | 10,327 |
| Apr 04 2024 | 936.40 | 1.25 | 0.13% | 936.50 | 940.95 | 931.55 | 12,112 |
| Apr 03 2024 | 935.15 | 0.65 | 0.07% | 935.90 | 940.05 | 930.80 | 3,897 |
| Apr 02 2024 | 934.50 | -2.10 | -0.22% | 935.20 | 935.20 | 934.00 | 21,144 |
| Mar 28 2024 | 936.60 | -0.20 | -0.02% | 936.60 | 936.60 | 936.60 | 4,616 |
| Mar 27 2024 | 936.80 | 0.80 | 0.09% | 936.80 | 936.90 | 930.90 | 2,564 |
| Mar 26 2024 | 936.00 | 0.85 | 0.09% | 936.00 | 939.75 | 934.15 | 12,112 |
| Mar 25 2024 | 935.15 | -1.30 | -0.14% | 937.50 | 939.20 | 931.35 | 5,979 |
| Mar 22 2024 | 936.45 | 1.05 | 0.11% | 936.90 | 940.65 | 934.25 | 2,121 |
| Mar 21 2024 | 935.40 | 1.50 | 0.16% | 935.40 | 935.40 | 935.40 | 3,811 |
| Mar 20 2024 | 933.90 | 1.10 | 0.12% | 934.30 | 936.05 | 927.95 | 5,169 |
| Mar 19 2024 | 932.80 | 1.10 | 0.12% | 933.60 | 935.50 | 928.95 | 4,854 |
| Mar 18 2024 | 931.70 | 0.35 | 0.04% | 932.00 | 934.20 | 928.20 | 8,249 |
