Yahoo

Mail

Singapore markets open in 3 hours 6 minutes

Straits Times Index
3,332.80
-10.55(-0.32%)
S&P 500
5,460.48
-22.39(-0.41%)
Dow
39,118.86
-45.24(-0.12%)
Nasdaq
17,732.60
-126.10(-0.71%)
Bitcoin USD
61,813.57
+869.41(+1.43%)
CMC Crypto 200
1,287.30
+3.47(+0.27%)

UBS (Irl) ETF plc - MSCI USA hedged to EUR UCITS ETF (EUR) A-acc (USEUWH.SW)

Swiss - Swiss Delayed price. Currency in EUR

Add to watchlist

36.78

+0.22

(+0.59%)

At close: 05:06PM CEST

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	42.41	42.55	42.38	42.41	42.41	5,744
27 Jun 2024	42.15	42.33	42.14	42.33	42.33	2,307
26 Jun 2024	42.29	42.29	42.09	42.09	42.09	2,255
25 Jun 2024	42.08	42.08	42.08	42.08	42.08	1,573
24 Jun 2024	42.16	42.28	42.13	42.28	42.28	1,020
21 Jun 2024	42.24	42.24	42.10	42.10	42.10	2,415
20 Jun 2024	42.44	42.49	42.44	42.47	42.47	1,368
19 Jun 2024	42.35	42.36	42.32	42.33	42.33	8,819
18 Jun 2024	42.23	42.24	42.17	42.19	42.19	3,678
17 Jun 2024	41.88	41.95	41.80	41.95	41.95	4,852
14 Jun 2024	41.82	41.85	41.66	41.74	41.74	5,826
13 Jun 2024	41.90	41.94	41.71	41.71	41.71	5,697
12 Jun 2024	41.96	41.96	41.96	41.96	41.96	125
11 Jun 2024	41.35	41.35	41.11	41.11	41.11	2,386
10 Jun 2024	41.10	41.17	41.10	41.15	41.15	1,436
07 Jun 2024	41.31	41.31	41.24	41.28	41.28	5,346
06 Jun 2024	41.29	41.29	41.26	41.26	41.26	419
05 Jun 2024	40.81	41.06	40.81	41.06	41.06	651
04 Jun 2024	40.51	40.61	40.49	40.58	40.58	1,756
03 Jun 2024	40.78	40.78	40.76	40.76	40.76	382
31 May 2024	40.40	40.40	40.13	40.17	40.17	1,948
30 May 2024	40.41	40.53	40.41	40.53	40.53	164
29 May 2024	40.84	40.84	40.67	40.72	40.72	4,682
28 May 2024	41.04	41.10	40.97	40.97	40.97	6,442
27 May 2024	40.95	40.98	40.92	40.92	40.92	8,419
24 May 2024	40.71	40.98	40.71	40.97	40.97	1,050
23 May 2024	41.19	41.24	41.19	41.24	41.24	384
22 May 2024	41.06	41.12	41.06	41.12	41.12	591
21 May 2024	41.03	41.04	40.99	40.99	40.99	8,414
17 May 2024	40.92	40.96	40.90	40.92	40.92	9,538
16 May 2024	41.08	41.14	41.01	41.14	41.14	2,708
15 May 2024	40.74	40.88	40.74	40.88	40.88	1,530
14 May 2024	40.34	40.42	40.33	40.42	40.42	1,491
13 May 2024	40.37	40.43	40.35	40.38	40.38	16,712
10 May 2024	40.35	40.46	40.35	40.40	40.40	15,110
08 May 2024	40.08	40.08	39.90	39.90	39.90	1,200
07 May 2024	40.04	40.17	40.01	40.13	40.13	8,252
06 May 2024	39.69	39.86	39.69	39.85	39.85	56,598
03 May 2024	39.26	39.62	39.19	39.62	39.62	13,272
02 May 2024	38.94	39.03	38.79	38.79	38.79	5,557
30 Apr 2024	39.48	39.53	39.29	39.31	39.31	10,730
29 Apr 2024	39.47	39.51	39.47	39.51	39.51	1,160
26 Apr 2024	39.33	39.40	39.31	39.40	39.40	5,026
25 Apr 2024	38.97	38.97	38.62	38.66	38.66	4,398
24 Apr 2024	39.24	39.28	39.24	39.28	39.28	900
23 Apr 2024	38.72	39.17	38.72	39.17	39.17	3,245
22 Apr 2024	38.50	38.53	38.50	38.53	38.53	6,015
19 Apr 2024	38.56	38.61	38.53	38.58	38.58	1,534
18 Apr 2024	38.93	38.94	38.87	38.87	38.87	2,117
17 Apr 2024	39.01	39.20	39.01	39.20	39.20	6,713
16 Apr 2024	39.07	39.26	39.03	39.10	39.10	4,950
15 Apr 2024	39.85	39.91	39.62	39.62	39.62	6,287
12 Apr 2024	40.22	40.27	39.74	39.74	39.74	5,944
11 Apr 2024	39.94	39.94	39.80	39.80	39.80	2,499
10 Apr 2024	40.33	40.44	40.33	40.44	40.44	1,827
09 Apr 2024	40.37	40.43	40.15	40.15	40.15	3,620
08 Apr 2024	40.24	40.40	40.21	40.34	40.34	1,557
05 Apr 2024	40.07	40.07	40.07	40.07	40.07	140
04 Apr 2024	40.48	40.63	40.46	40.63	40.63	933
03 Apr 2024	40.28	40.28	40.24	40.24	40.24	423
02 Apr 2024	40.33	40.58	40.12	40.17	40.17	560
28 Mar 2024	40.57	40.63	40.57	40.63	40.63	1,371
27 Mar 2024	40.26	40.51	40.26	40.37	40.37	3,098
26 Mar 2024	40.57	40.57	40.49	40.49	40.49	22,010
25 Mar 2024	40.45	40.45	40.35	40.40	40.40	1,709
22 Mar 2024	40.65	40.67	40.47	40.50	40.50	2,952
21 Mar 2024	40.65	40.65	40.61	40.65	40.65	2,066
20 Mar 2024	40.01	40.09	40.01	40.08	40.08	4,040
19 Mar 2024	39.83	39.83	39.74	39.74	39.74	2,160
18 Mar 2024	39.76	39.89	39.74	39.89	39.89	2,785
15 Mar 2024	39.88	39.94	39.65	39.65	39.65	1,150
14 Mar 2024	40.12	40.12	39.85	39.85	39.85	3,864
13 Mar 2024	40.02	40.05	40.02	40.03	40.03	2,134
12 Mar 2024	39.75	40.00	39.71	39.99	39.99	6,788
11 Mar 2024	39.63	39.67	39.43	39.56	39.56	3,646
08 Mar 2024	40.00	40.00	40.00	40.00	40.00	478
07 Mar 2024	39.39	39.71	39.39	39.71	39.71	2,740
06 Mar 2024	39.44	39.58	39.44	39.58	39.58	2,762
05 Mar 2024	39.63	39.65	39.58	39.60	39.60	6,735
04 Mar 2024	39.79	39.79	39.69	39.75	39.75	1,983
01 Mar 2024	39.56	39.62	39.33	39.62	39.62	12,411
29 Feb 2024	39.11	39.42	39.11	39.33	39.33	2,163
28 Feb 2024	39.22	39.27	39.19	39.27	39.27	7,244
27 Feb 2024	39.28	39.31	39.21	39.21	39.21	12,671
26 Feb 2024	39.38	39.40	39.37	39.37	39.37	2,940
23 Feb 2024	39.38	39.50	39.31	39.50	39.50	9,937
22 Feb 2024	39.00	39.22	38.99	39.21	39.21	3,776
21 Feb 2024	38.44	38.46	38.31	38.42	38.42	24,510
20 Feb 2024	38.67	38.67	38.58	38.58	38.58	555
19 Feb 2024	38.78	38.83	38.77	38.78	38.78	1,994
16 Feb 2024	39.06	39.11	39.04	39.04	39.04	4,145
15 Feb 2024	38.83	38.87	38.81	38.82	38.82	4,097
14 Feb 2024	38.50	38.50	38.50	38.50	38.50	140
13 Feb 2024	38.78	38.78	38.37	38.37	38.37	3,995
12 Feb 2024	38.91	38.96	38.91	38.96	38.96	2,047
09 Feb 2024	38.71	38.76	38.71	38.74	38.74	2,431
08 Feb 2024	38.65	38.65	38.58	38.65	38.65	8,070
07 Feb 2024	38.29	38.37	38.29	38.37	38.37	1,436
06 Feb 2024	38.26	38.26	38.19	38.19	38.19	1,452
05 Feb 2024	38.29	38.31	38.26	38.28	38.28	4,252
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

S&P 5005,460.48-22.39(-0.41%)

Dow39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Bitcoin USD61,813.57+869.41(+1.43%)

CMC Crypto 2001,287.30+3.47(+0.27%)

UBS (Irl) ETF plc - MSCI USA hedged to EUR UCITS ETF (EUR) A-acc (USEUWH.SW)

Straits Times Index
3,332.80
-10.55(-0.32%)

S&P 500
5,460.48
-22.39(-0.41%)

Dow
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Bitcoin USD
61,813.57
+869.41(+1.43%)

CMC Crypto 200
1,287.30
+3.47(+0.27%)