Swiss - Delayed Quote USD

UBS (Irl) ETF plc - MSCI USA UCITS ETF (USAUSW.SW)

29.04 +0.08 (+0.28%)
At close: April 24 at 4:27 PM GMT+2
Currency in USD
Download
Date Open High Low Close
Adj Close
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