Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,337.00 -0.50 (-0.01%) Dow Futures
33,912.00 +20.00 (+0.06%) Nasdaq Futures
14,871.25 +11.50 (+0.08%) Russell 2000 Futures
1,808.70 -0.40 (-0.02%) Crude Oil
92.05 +0.34 (+0.37%) Gold
1,882.70 +4.10 (+0.22%)
UBS (Lux) Fund Solutions – MSCI China ESG Universal Low Carbon Select UCITS ETF (CNSG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 11:35AM BST
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 676.65 | 676.65 | 676.65 | 676.65 | 676.65 | - |
| Sep 26, 2023 | 676.60 | 676.60 | 676.60 | 676.60 | 676.60 | - |
| Sep 25, 2023 | 680.30 | 680.30 | 680.30 | 680.30 | 680.30 | - |
| Sep 22, 2023 | 687.35 | 687.35 | 687.35 | 687.35 | 687.35 | - |
| Sep 21, 2023 | 665.65 | 665.65 | 665.65 | 665.65 | 665.65 | - |
| Sep 20, 2023 | 673.40 | 673.40 | 673.40 | 678.40 | 678.40 | 172 |
| Sep 19, 2023 | 678.95 | 678.95 | 678.95 | 678.95 | 678.95 | - |
| Sep 18, 2023 | 681.30 | 681.30 | 681.30 | 681.30 | 681.30 | - |
| Sep 15, 2023 | 682.95 | 682.95 | 682.95 | 682.95 | 682.95 | - |
| Sep 14, 2023 | 688.80 | 688.80 | 688.80 | 688.80 | 688.80 | - |
| Sep 13, 2023 | 679.50 | 679.50 | 679.50 | 679.50 | 679.50 | - |
| Sep 12, 2023 | 684.41 | 684.41 | 684.41 | 684.35 | 684.35 | 2 |
| Sep 11, 2023 | 677.30 | 677.30 | 677.30 | 677.30 | 677.30 | - |
| Sep 08, 2023 | 672.90 | 672.90 | 672.90 | 672.90 | 672.90 | - |
| Sep 07, 2023 | 672.55 | 672.55 | 672.55 | 672.55 | 672.55 | - |
| Sep 06, 2023 | 691.90 | 691.90 | 691.90 | 691.90 | 691.90 | - |
| Sep 05, 2023 | 689.20 | 689.20 | 689.20 | 689.20 | 689.20 | - |
| Sep 04, 2023 | 695.30 | 695.30 | 695.30 | 695.30 | 695.30 | - |
| Sep 01, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Aug 31, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Aug 30, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Aug 29, 2023 | 691.70 | 691.70 | 691.70 | 691.70 | 691.70 | - |
| Aug 25, 2023 | 661.25 | 661.25 | 661.25 | 661.25 | 661.25 | - |
| Aug 24, 2023 | 660.20 | 660.20 | 660.20 | 660.20 | 660.20 | - |
| Aug 23, 2023 | 658.30 | 658.30 | 658.30 | 658.30 | 658.30 | - |
| Aug 22, 2023 | 646.30 | 646.30 | 646.30 | 646.30 | 646.30 | - |
| Aug 21, 2023 | 644.30 | 644.30 | 644.30 | 644.30 | 644.30 | - |
| Aug 18, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Aug 17, 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Aug 16, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Aug 15, 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Aug 14, 2023 | 683.90 | 683.90 | 683.90 | 683.90 | 683.90 | - |
| Aug 11, 2023 | 689.25 | 689.25 | 689.25 | 689.25 | 689.25 | - |
| Aug 10, 2023 | 716.50 | 716.50 | 716.50 | 716.50 | 716.50 | - |
| Aug 09, 2023 | 705.35 | 705.35 | 705.35 | 705.35 | 705.35 | - |
| Aug 08, 2023 | 702.95 | 702.95 | 702.95 | 702.95 | 702.95 | - |
| Aug 07, 2023 | 719.70 | 719.70 | 719.70 | 719.70 | 719.70 | - |
| Aug 04, 2023 | 734.35 | 734.35 | 734.35 | 734.35 | 734.35 | - |
| Aug 03, 2023 | 738.55 | 738.55 | 738.55 | 738.55 | 738.55 | - |
| Aug 02, 2023 | 730.10 | 730.10 | 730.10 | 720.35 | 720.35 | 60 |
| Aug 01, 2023 | 736.15 | 736.15 | 736.15 | 736.15 | 736.15 | - |
| Jul 31, 2023 | 747.05 | 747.05 | 747.05 | 747.05 | 747.05 | - |
| Jul 28, 2023 | 739.95 | 739.95 | 739.95 | 739.95 | 739.95 | - |
| Jul 27, 2023 | 709.70 | 709.70 | 709.70 | 709.70 | 709.70 | - |
| Jul 26, 2023 | 704.40 | 704.40 | 704.40 | 704.40 | 704.40 | - |
| Jul 25, 2023 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | - |
| Jul 24, 2023 | 692.80 | 692.80 | 692.80 | 692.80 | 692.80 | - |
| Jul 21, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Jul 20, 2023 | 676.30 | 676.30 | 676.30 | 676.30 | 676.30 | - |
| Jul 19, 2023 | 682.00 | 684.92 | 682.00 | 682.60 | 682.60 | 529 |
| Jul 18, 2023 | 670.55 | 670.55 | 670.55 | 670.55 | 670.55 | - |
| Jul 17, 2023 | 675.10 | 675.10 | 675.10 | 675.10 | 675.10 | - |
| Jul 14, 2023 | 680.90 | 680.90 | 680.90 | 680.90 | 680.90 | - |
| Jul 13, 2023 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | - |
| Jul 12, 2023 | 684.29 | 684.29 | 684.29 | 681.75 | 681.75 | 238 |
| Jul 11, 2023 | 671.45 | 671.45 | 671.45 | 671.45 | 671.45 | - |
| Jul 10, 2023 | 672.35 | 672.35 | 672.35 | 672.35 | 672.35 | - |
| Jul 07, 2023 | 668.85 | 668.85 | 668.85 | 668.85 | 668.85 | - |
| Jul 06, 2023 | 664.10 | 664.10 | 664.10 | 664.10 | 664.10 | - |
| Jul 05, 2023 | 682.95 | 682.95 | 682.95 | 682.95 | 682.95 | - |
| Jul 04, 2023 | 695.10 | 695.10 | 695.10 | 695.10 | 695.10 | - |
| Jul 03, 2023 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | - |
| Jun 30, 2023 | 680.30 | 680.30 | 680.30 | 680.30 | 680.30 | - |
| Jun 29, 2023 | 678.40 | 678.40 | 678.40 | 678.40 | 678.40 | - |
| Jun 28, 2023 | 684.50 | 684.50 | 684.50 | 684.50 | 684.50 | - |
| Jun 27, 2023 | 683.95 | 683.95 | 683.95 | 683.95 | 683.95 | - |
| Jun 26, 2023 | 674.75 | 674.75 | 674.75 | 671.85 | 671.85 | 290 |
| Jun 23, 2023 | 669.30 | 669.30 | 669.30 | 669.30 | 669.30 | - |
| Jun 22, 2023 | 680.40 | 680.40 | 680.40 | 680.40 | 680.40 | - |
| Jun 21, 2023 | 692.31 | 692.31 | 692.31 | 684.40 | 684.40 | 70 |
| Jun 20, 2023 | 689.65 | 689.65 | 689.65 | 689.65 | 689.65 | - |
| Jun 19, 2023 | 711.15 | 711.15 | 711.15 | 711.15 | 711.15 | - |
| Jun 16, 2023 | 713.45 | 713.45 | 713.45 | 713.45 | 713.45 | - |
| Jun 15, 2023 | 716.40 | 716.40 | 716.40 | 716.40 | 716.40 | - |
| Jun 14, 2023 | 704.75 | 704.75 | 704.75 | 704.75 | 704.75 | - |
| Jun 13, 2023 | 705.90 | 705.90 | 705.90 | 705.90 | 705.90 | - |
| Jun 12, 2023 | 703.20 | 703.20 | 703.20 | 703.20 | 703.20 | - |
| Jun 09, 2023 | 700.80 | 700.80 | 700.80 | 700.80 | 700.80 | - |
| Jun 08, 2023 | 701.80 | 701.80 | 701.80 | 701.80 | 701.80 | - |
| Jun 07, 2023 | 703.35 | 703.35 | 703.35 | 703.35 | 703.35 | - |
| Jun 06, 2023 | 701.80 | 701.80 | 701.80 | 701.80 | 701.80 | - |
| Jun 05, 2023 | 692.60 | 692.60 | 692.60 | 692.60 | 692.60 | - |
| Jun 02, 2023 | 697.35 | 697.35 | 697.35 | 697.35 | 697.35 | - |
| Jun 01, 2023 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | - |
| May 31, 2023 | 658.65 | 658.65 | 658.65 | 658.65 | 658.65 | - |
| May 30, 2023 | 668.70 | 668.70 | 668.70 | 668.70 | 668.70 | - |
| May 26, 2023 | 687.55 | 687.55 | 687.55 | 687.55 | 687.55 | - |
| May 25, 2023 | 679.35 | 679.35 | 679.35 | 679.35 | 679.35 | - |
| May 24, 2023 | 689.90 | 689.90 | 689.90 | 689.90 | 689.90 | - |
| May 23, 2023 | 707.30 | 707.30 | 707.30 | 707.30 | 707.30 | - |
| May 22, 2023 | 720.75 | 720.75 | 720.75 | 720.75 | 720.75 | - |
| May 19, 2023 | 708.80 | 708.80 | 708.80 | 708.80 | 708.80 | - |
| May 18, 2023 | 715.50 | 715.50 | 715.50 | 715.50 | 715.50 | - |
| May 17, 2023 | 715.25 | 715.25 | 715.25 | 715.25 | 715.25 | - |
| May 16, 2023 | 725.85 | 725.85 | 725.85 | 725.85 | 725.85 | - |
| May 15, 2023 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| May 12, 2023 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| May 11, 2023 | 719.25 | 719.25 | 719.25 | 719.25 | 719.25 | - |
| May 10, 2023 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - |
| May 09, 2023 | 713.55 | 713.55 | 713.55 | 713.55 | 713.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
