Swiss - Delayed Quote • USD
UBS (Irl) ETF plc - MSCI USA UCITS ETF (USAUSW.SW)
At close: April 24 at 4:27 PM GMT+2
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 29.09 | 29.09 | 29.03 | 29.04 | 29.04 | 19,553 |
Apr 23, 2024 | 28.66 | 28.96 | 28.66 | 28.96 | 28.96 | 15,422 |
Apr 22, 2024 | 28.53 | 28.55 | 28.45 | 28.48 | 28.48 | 54,089 |
Apr 19, 2024 | 28.52 | 28.53 | 28.50 | 28.50 | 28.50 | 2,819 |
Apr 18, 2024 | 28.83 | 28.83 | 28.76 | 28.76 | 28.76 | 1,432 |
Apr 17, 2024 | 28.85 | 29.05 | 28.85 | 28.88 | 28.88 | 8,380 |
Apr 16, 2024 | 28.91 | 28.98 | 28.86 | 28.94 | 28.94 | 8,324 |
Apr 15, 2024 | 29.48 | 29.49 | 29.33 | 29.42 | 29.42 | 19,291 |
Apr 12, 2024 | 29.80 | 29.80 | 29.45 | 29.45 | 29.45 | 103,045 |
Apr 11, 2024 | 29.52 | 29.61 | 29.40 | 29.61 | 29.61 | 3,184 |
Apr 10, 2024 | 29.87 | 29.89 | 29.47 | 29.47 | 29.47 | 4,669 |
Apr 9, 2024 | 29.79 | 29.86 | 29.75 | 29.85 | 29.85 | 6,051 |
Apr 8, 2024 | 29.78 | 29.85 | 29.75 | 29.83 | 29.83 | 4,094 |
Apr 5, 2024 | 29.51 | 29.67 | 29.43 | 29.64 | 29.64 | 3,086 |
Apr 4, 2024 | 29.92 | 30.03 | 29.92 | 30.03 | 30.03 | 7,978 |
Apr 3, 2024 | 29.71 | 30.02 | 29.71 | 29.91 | 29.91 | 21,608 |
Apr 2, 2024 | 30.04 | 30.04 | 29.86 | 29.86 | 29.86 | 4,189 |
Mar 28, 2024 | 30.04 | 30.07 | 30.00 | 30.03 | 30.03 | 7,996 |
Mar 27, 2024 | 30.03 | 30.03 | 29.82 | 29.84 | 29.84 | 596 |
Mar 26, 2024 | 29.91 | 30.12 | 29.91 | 29.93 | 29.93 | 21,236 |
Mar 25, 2024 | 29.90 | 29.93 | 29.84 | 29.89 | 29.89 | 33,260 |
Mar 22, 2024 | 30.01 | 30.01 | 29.92 | 29.93 | 29.93 | 14,097 |
Mar 21, 2024 | 30.03 | 30.08 | 29.99 | 30.08 | 30.08 | 14,816 |
Mar 20, 2024 | 29.57 | 29.65 | 29.56 | 29.65 | 29.65 | 2,517 |
Mar 19, 2024 | 29.42 | 29.42 | 29.28 | 29.35 | 29.35 | 15,053 |
Mar 18, 2024 | 29.34 | 29.58 | 29.34 | 29.51 | 29.51 | 10,320 |
Mar 15, 2024 | 29.44 | 29.54 | 29.42 | 29.42 | 29.42 | 15,677 |
Mar 14, 2024 | 29.63 | 29.68 | 29.42 | 29.47 | 29.47 | 54,470 |
Mar 13, 2024 | 29.64 | 29.64 | 29.58 | 29.59 | 29.59 | 3,621 |
Mar 12, 2024 | 29.42 | 29.53 | 29.33 | 29.53 | 29.53 | 5,955 |
Mar 11, 2024 | 29.31 | 29.31 | 29.18 | 29.24 | 29.24 | 8,419 |
Mar 8, 2024 | 29.53 | 29.67 | 29.47 | 29.65 | 29.65 | 11,442 |
Mar 7, 2024 | 29.07 | 29.56 | 29.07 | 29.48 | 29.48 | 63,434 |
Mar 6, 2024 | 29.10 | 29.26 | 29.10 | 29.23 | 29.23 | 22,520 |
Mar 5, 2024 | 29.24 | 29.29 | 29.06 | 29.06 | 29.06 | 20,888 |
Mar 4, 2024 | 29.35 | 29.38 | 29.31 | 29.37 | 29.37 | 35,565 |
Mar 1, 2024 | 29.21 | 29.27 | 29.10 | 29.25 | 29.25 | 44,340 |
Feb 29, 2024 | 28.90 | 29.12 | 28.90 | 29.03 | 29.03 | 166,300 |
Feb 28, 2024 | 29.00 | 29.01 | 28.90 | 29.01 | 29.01 | 8,136 |
Feb 27, 2024 | 28.97 | 29.00 | 28.97 | 28.98 | 28.98 | 8,515 |
Feb 26, 2024 | 29.01 | 29.11 | 29.01 | 29.02 | 29.02 | 29,645 |
Feb 23, 2024 | 29.06 | 29.18 | 29.04 | 29.08 | 29.08 | 7,806 |
Feb 22, 2024 | 28.78 | 28.96 | 28.75 | 28.94 | 28.94 | 11,148 |
Feb 21, 2024 | 28.39 | 28.39 | 28.33 | 28.36 | 28.36 | 3,441 |
Feb 20, 2024 | 28.55 | 28.56 | 28.50 | 28.52 | 28.52 | 4,129 |
Feb 19, 2024 | 28.65 | 28.66 | 28.61 | 28.66 | 28.66 | 3,213 |
Feb 16, 2024 | 28.80 | 28.83 | 28.66 | 28.66 | 28.66 | 1,701 |
Feb 15, 2024 | 28.66 | 28.68 | 28.62 | 28.62 | 28.62 | 9,944 |
Feb 14, 2024 | 28.39 | 28.47 | 28.37 | 28.45 | 28.45 | 9,658 |
Feb 13, 2024 | 28.68 | 28.68 | 28.29 | 28.41 | 28.41 | 16,203 |
Feb 12, 2024 | 28.73 | 28.75 | 28.70 | 28.70 | 28.70 | 4,131 |
Feb 9, 2024 | 28.54 | 28.60 | 28.54 | 28.60 | 28.60 | 1,100 |
Feb 8, 2024 | 28.50 | 28.54 | 28.47 | 28.54 | 28.54 | 47,508 |
Feb 7, 2024 | 28.25 | 28.48 | 28.25 | 28.47 | 28.47 | 15,440 |
Feb 6, 2024 | 28.25 | 28.25 | 28.19 | 28.20 | 28.20 | 6,866 |
Feb 5, 2024 | 28.25 | 28.29 | 28.06 | 28.16 | 28.16 | 6,541 |
Feb 2, 2024 | 28.17 | 28.22 | 28.15 | 28.22 | 28.22 | 10,009 |
Feb 1, 2024 | 27.75 | 27.84 | 27.73 | 27.73 | 27.73 | 27,881 |
Jan 31, 2024 | 28.02 | 28.02 | 27.85 | 27.85 | 27.85 | 9,384 |
Jan 30, 2024 | 28.10 | 28.14 | 28.07 | 28.14 | 28.14 | 2,940 |
Jan 29, 2024 | 27.93 | 27.95 | 27.91 | 27.92 | 27.92 | 18,505 |
Jan 26, 2024 | 27.83 | 27.94 | 27.83 | 27.90 | 27.90 | 48,627 |
Jan 25, 2024 | 27.81 | 27.94 | 27.78 | 27.92 | 27.92 | 4,882 |
Jan 24, 2024 | 27.91 | 27.97 | 27.88 | 27.94 | 27.94 | 13,563 |
Jan 23, 2024 | 27.69 | 27.75 | 27.69 | 27.70 | 27.70 | 23,955 |
Jan 22, 2024 | 27.72 | 27.80 | 27.69 | 27.75 | 27.75 | 9,354 |
Jan 19, 2024 | 27.33 | 27.43 | 27.33 | 27.43 | 27.43 | 4,007 |
Jan 18, 2024 | 27.08 | 27.19 | 27.06 | 27.17 | 27.17 | 41,220 |
Jan 17, 2024 | 27.05 | 27.09 | 27.00 | 27.02 | 27.02 | 6,578 |
Jan 16, 2024 | 27.18 | 27.24 | 27.16 | 27.24 | 27.24 | 14,667 |
Jan 15, 2024 | 27.30 | 27.30 | 27.24 | 27.30 | 27.30 | 27,881 |
Jan 12, 2024 | 27.30 | 27.41 | 27.25 | 27.41 | 27.41 | 2,538 |
Jan 11, 2024 | 27.36 | 27.42 | 27.14 | 27.14 | 27.14 | 23,461 |
Jan 10, 2024 | 27.12 | 27.22 | 27.12 | 27.17 | 27.17 | 41,627 |
Jan 9, 2024 | 27.16 | 27.16 | 27.01 | 27.07 | 27.07 | 23,985 |
Jan 8, 2024 | 26.78 | 26.93 | 26.72 | 26.91 | 26.91 | 234,313 |
Jan 5, 2024 | 26.71 | 26.88 | 26.66 | 26.88 | 26.88 | 5,769 |
Jan 4, 2024 | 26.89 | 26.92 | 26.85 | 26.88 | 26.88 | 2,915 |
Jan 3, 2024 | 27.06 | 27.08 | 26.84 | 26.88 | 26.88 | 23,084 |
Dec 29, 2023 | 27.36 | 27.41 | 27.16 | 27.16 | 27.16 | 56,928 |
Dec 28, 2023 | 27.35 | 27.40 | 27.33 | 27.40 | 27.40 | 629 |
Dec 27, 2023 | 27.35 | 27.35 | 27.26 | 27.31 | 27.31 | 47,860 |
Dec 22, 2023 | 27.07 | 27.25 | 27.06 | 27.25 | 27.25 | 22,959 |
Dec 21, 2023 | 27.00 | 27.03 | 26.97 | 27.01 | 27.01 | 5,041 |
Dec 20, 2023 | 27.23 | 27.28 | 27.17 | 27.28 | 27.28 | 24,522 |
Dec 19, 2023 | 26.94 | 27.21 | 26.94 | 27.19 | 27.19 | 4,844 |
Dec 18, 2023 | 26.99 | 27.02 | 26.98 | 27.02 | 27.02 | 30,635 |
Dec 15, 2023 | 27.03 | 27.03 | 26.93 | 26.93 | 26.93 | 30,488 |
Dec 14, 2023 | 26.92 | 27.02 | 26.89 | 26.94 | 26.94 | 5,628 |
Dec 13, 2023 | 26.50 | 26.56 | 26.50 | 26.56 | 26.56 | 145,894 |
Dec 12, 2023 | 26.41 | 26.41 | 26.35 | 26.38 | 26.38 | 33,491 |
Dec 11, 2023 | 26.25 | 26.30 | 26.22 | 26.30 | 26.30 | 6,716 |
Dec 8, 2023 | 26.12 | 26.17 | 26.04 | 26.17 | 26.17 | 3,472 |
Dec 7, 2023 | 25.92 | 25.99 | 25.92 | 25.99 | 25.99 | 1,808 |
Dec 6, 2023 | 26.13 | 26.28 | 26.05 | 26.05 | 26.05 | 79,372 |
Dec 5, 2023 | 25.94 | 26.02 | 25.94 | 26.02 | 26.02 | 4,114 |
Dec 4, 2023 | 26.12 | 26.12 | 25.94 | 25.95 | 25.95 | 23,080 |
Dec 1, 2023 | 26.06 | 26.08 | 25.95 | 26.08 | 26.08 | 5,923 |
Nov 30, 2023 | 25.92 | 25.98 | 25.90 | 25.91 | 25.91 | 17,939 |
Nov 29, 2023 | 25.97 | 26.03 | 25.95 | 26.03 | 26.03 | 3,995 |
Nov 28, 2023 | 25.98 | 25.98 | 25.83 | 25.95 | 25.95 | 4,306 |
Nov 27, 2023 | 25.90 | 25.91 | 25.83 | 25.90 | 25.90 | 7,581 |
Nov 24, 2023 | 25.93 | 25.94 | 25.91 | 25.92 | 25.92 | 6,576 |
Nov 23, 2023 | 25.88 | 25.93 | 25.88 | 25.92 | 25.92 | 3,458 |
Nov 22, 2023 | 25.80 | 25.94 | 25.80 | 25.86 | 25.86 | 188,232 |
Nov 21, 2023 | 25.83 | 25.86 | 25.75 | 25.75 | 25.75 | 5,514 |
Nov 20, 2023 | 25.66 | 25.72 | 25.63 | 25.72 | 25.72 | 3,505 |
Nov 17, 2023 | 25.70 | 25.70 | 25.60 | 25.62 | 25.62 | 11,630 |
Nov 16, 2023 | 25.58 | 25.63 | 25.54 | 25.57 | 25.57 | 26,173 |
Nov 15, 2023 | 25.65 | 25.68 | 25.63 | 25.64 | 25.64 | 17,998 |
Nov 14, 2023 | 25.07 | 25.57 | 25.05 | 25.57 | 25.57 | 42,415 |
Nov 13, 2023 | 24.98 | 25.02 | 24.90 | 24.91 | 24.91 | 10,885 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%