Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

UBS(Lux)Fund Solutions – Bloomberg USD Emerging Markets Sovereign UCITS ETF(USD)A-dis (SBEM.L)

665.38
+0.38
+(0.06%)
At close: April 30 at 2:30:18 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.000.000.00665.38665.381
Apr 28, 2025669.50670.75666.00665.88665.88743
Apr 25, 2025668.25668.25668.25668.50668.502
Apr 24, 2025664.75665.25664.75665.50665.50486
Apr 23, 2025660.50669.50660.50663.38663.385,331
Apr 22, 2025651.00654.50650.75653.75653.75205
Apr 17, 2025660.00663.50660.00661.00661.00123
Apr 16, 2025658.00660.00656.00660.38660.386,371
Apr 15, 2025658.75661.75658.75659.50659.502,040
Apr 14, 2025650.00663.00650.00659.50659.5015,706
Apr 11, 2025650.50660.25650.50650.75650.75581
Apr 10, 2025678.00686.25668.75662.50662.5060
Apr 9, 2025660.25664.25650.00660.88660.882,721
Apr 8, 2025674.75681.25674.75677.00677.00138
Apr 7, 2025666.00681.25659.25678.88678.88295
Apr 4, 2025675.50678.50675.50677.50677.50739
Apr 3, 2025677.25682.75673.00675.50675.50665
Apr 2, 2025693.50693.50690.75689.25689.25187
Apr 1, 2025689.75694.00689.75692.50692.5043
Mar 31, 2025686.00689.25685.75688.63688.63420
Mar 28, 2025689.25689.75686.75688.13688.13811
Mar 27, 2025693.00694.75689.25688.50688.5060
Mar 26, 2025694.75695.00693.50693.88693.881,653
Mar 25, 2025695.00695.50694.25693.25693.25140
Mar 24, 2025693.75695.00693.75694.88694.885
Mar 21, 2025695.00695.00693.50695.13695.13283
Mar 20, 2025698.50698.50695.50695.75695.75167
Mar 19, 2025690.75693.25688.75693.00693.0036
Mar 18, 2025692.00693.75691.00690.38690.38329
Mar 17, 2025691.00691.50690.00691.13691.1348
Mar 14, 2025692.25692.25692.07693.75693.753,000
Mar 13, 2025691.50691.50691.25690.50690.501
Mar 12, 2025693.75694.00691.50690.50690.5053
Mar 11, 2025694.75696.75691.50691.25691.2553
Mar 10, 2025697.75697.75696.25695.00695.001
Mar 7, 2025695.00695.50695.00694.50694.50217
Mar 6, 2025699.00699.00692.75694.50694.5064
Mar 5, 2025702.50702.50702.50699.75699.755
Mar 4, 2025712.50712.50709.75709.00709.0058
Mar 3, 2025720.00720.00711.00711.13711.13147
Feb 28, 2025714.25716.50714.25717.38717.383
Feb 27, 2025709.25713.00709.25714.00714.00107
Feb 26, 2025711.25713.00711.25710.25710.25108
Feb 25, 2025712.50713.00711.00709.38709.3881
Feb 24, 2025706.50709.25706.50708.50708.50139
Feb 21, 2025709.25709.25707.50708.25708.25143
Feb 20, 2025711.75711.75707.25707.25707.25137
Feb 19, 2025709.75711.00709.00710.25710.2536
Feb 18, 2025712.25712.25710.00708.50708.5026
Feb 17, 2025712.50714.00712.50711.00711.003
Feb 14, 2025709.00711.25709.00711.38711.38214
Feb 13, 2025715.50715.50715.50712.38712.3814
Feb 12, 2025717.75717.75715.25713.38713.382,699
Feb 11, 2025726.50726.50717.00716.63716.6313
Feb 10, 2025721.75723.00720.75721.38721.38184
Feb 7, 2025718.75720.00718.50720.38720.38217
Feb 6, 2025724.25724.25722.00720.50720.5046
Feb 5, 2025717.00718.75714.25716.00716.00159
Feb 4, 2025715.25718.00712.75713.63713.63978
Feb 3, 2025 33.1655 Dividend
Feb 3, 2025717.00723.25712.00715.88715.881,529
Jan 31, 2025753.00753.00750.50749.00748.673
Jan 30, 2025749.00749.00749.00746.00745.6794
Jan 29, 2025748.00748.50748.00746.25745.92123
Jan 28, 2025748.25748.25746.25744.25743.9255
Jan 27, 2025742.00742.75740.00742.50742.1710
Jan 24, 2025749.50752.50741.00741.00740.67107
Jan 23, 2025750.00750.00746.75748.50748.1728
Jan 22, 2025752.50753.00752.50750.75750.4222
Jan 21, 2025753.00755.50752.75751.00750.67775
Jan 20, 2025757.25757.25748.25751.50751.1782
Jan 17, 2025753.50756.25753.50753.75753.4294
Jan 16, 2025753.25753.25753.25752.25751.921
Jan 15, 2025748.50748.50748.50750.75750.4229
Jan 14, 2025748.75749.00748.75745.13744.801
Jan 13, 2025753.25753.25747.50747.50747.17113
Jan 10, 2025746.25746.25746.25746.25745.92-
Jan 9, 2025741.50745.25741.50745.25744.9244
Jan 8, 2025729.00743.25729.00739.25738.9288
Jan 7, 2025730.50736.00728.75731.25730.934,234
Jan 6, 2025734.50734.50731.75733.25732.93104
Jan 3, 2025740.25740.25740.25738.75738.421
Jan 2, 2025738.00740.75734.00738.13737.80727
Dec 31, 2024731.75731.75731.75729.25728.93-
Dec 30, 2024728.50728.75726.50730.50730.186
Dec 27, 2024727.50727.50727.50724.75724.4330
Dec 24, 2024730.25737.00727.50727.63727.3028
Dec 23, 2024730.50730.50727.00729.13728.80437
Dec 20, 2024724.25727.25724.25727.63727.3014
Dec 19, 2024727.25727.75723.00724.38724.051,189
Dec 18, 2024726.38726.38726.38726.38726.05-
Dec 17, 2024729.25729.25726.25726.38726.052
Dec 16, 2024732.25732.25729.50728.38728.05563
Dec 13, 2024734.00734.00731.50732.25731.93190
Dec 12, 2024727.75732.75727.75733.25732.9359
Dec 11, 2024733.50733.50733.50731.38731.054
Dec 10, 2024732.25735.50732.25732.25731.9384
Dec 9, 2024734.00734.00731.75731.38731.0534
Dec 6, 2024730.50730.50730.50733.88733.55386
Dec 5, 2024730.75732.00730.75730.63730.30277
Dec 4, 2024731.75731.75731.75731.75731.43-
Dec 3, 2024733.00735.00732.75732.75732.432,862
Dec 2, 2024730.25733.50730.25733.38733.0541
Nov 29, 2024724.00731.25724.00729.13728.8046
Nov 28, 2024731.25732.00730.75729.50729.18470
Nov 27, 2024727.50733.00727.50729.00728.68363
Nov 26, 2024737.50737.50730.75734.63734.3061
Nov 25, 2024731.75734.00730.00733.75733.434,055
Nov 22, 2024733.25733.25733.25732.00731.682
Nov 21, 2024727.13727.13727.13727.13726.80-
Nov 20, 2024722.63722.63722.63722.63722.30-
Nov 19, 2024721.25721.25721.25720.25719.932
Nov 18, 2024719.75719.75719.75718.88718.561
Nov 15, 2024718.75718.75718.75718.75718.43-
Nov 14, 2024721.75722.50720.00720.13719.81104
Nov 13, 2024719.50721.75719.50719.88719.5625,086
Nov 12, 2024720.25724.25717.00719.88719.561,178
Nov 11, 2024717.50718.75717.00717.13716.815
Nov 8, 2024713.75716.00713.00714.75714.4317,849
Nov 7, 2024704.00707.50704.00708.38708.0617,664
Nov 6, 2024703.75703.75703.75702.88702.56170
Nov 5, 2024701.00701.00700.50697.75697.44347
Nov 4, 2024702.50706.25701.75704.13703.813,788
Nov 1, 2024704.75705.00701.00701.00700.696,269
Oct 31, 2024709.25709.25707.00709.00708.6991
Oct 30, 2024705.25706.00704.00704.88704.56364
Oct 29, 2024704.00704.00704.00703.00702.69255
Oct 28, 2024704.50704.50702.25703.75703.4448
Oct 25, 2024703.75707.25703.75704.63704.31213
Oct 24, 2024704.75704.75704.75704.00703.691
Oct 23, 2024701.25706.25700.25702.25701.94216
Oct 22, 2024707.00707.00707.00703.63703.311
Oct 21, 2024707.50707.50705.25706.25705.94312
Oct 18, 2024707.75707.75707.75709.50709.1932
Oct 17, 2024716.25716.25716.25711.00710.69-
Oct 16, 2024713.38713.38713.38713.38713.06-
Oct 15, 2024708.75708.75705.80706.75706.442,848
Oct 14, 2024703.75705.75703.75705.00704.6916
Oct 11, 2024705.25705.25702.25703.75703.4439
Oct 10, 2024702.50706.50702.50705.00704.69476
Oct 9, 2024703.25703.25703.25704.38704.061
Oct 8, 2024703.75707.50702.00704.50704.19580
Oct 7, 2024706.50727.50704.25705.63705.31126
Oct 4, 2024706.25706.50704.25704.75704.442,900
Oct 3, 2024708.50710.50708.00708.50708.19411
Oct 2, 2024701.25701.25698.25700.50700.191,985
Oct 1, 2024698.25702.25697.25701.38701.0621
Sep 30, 2024693.00694.50693.00692.88692.57486
Sep 27, 2024693.00694.25691.25693.25692.94808
Sep 26, 2024693.75693.75691.00689.25688.941,256
Sep 25, 2024692.25692.25692.25692.88692.573
Sep 24, 2024693.00693.00686.00691.63691.327
Sep 23, 2024697.25702.50693.00691.63691.321,463
Sep 20, 2024698.50698.50698.50697.00696.691
Sep 19, 2024703.00703.00701.25700.13699.8269
Sep 18, 2024703.25703.25703.25699.88699.5714
Sep 17, 2024703.75704.00701.50704.25703.942
Sep 16, 2024700.25700.25700.25700.50700.191
Sep 13, 2024698.25700.00698.25700.00699.694
Sep 12, 2024702.00702.00700.25699.63699.3255
Sep 11, 2024694.50700.75694.50700.88700.56480
Sep 10, 2024697.00699.50697.00698.13697.8235
Sep 9, 2024697.00697.25695.25697.25696.94184
Sep 6, 2024694.63694.63694.63694.63694.32-
Sep 5, 2024692.25694.50692.25692.38692.0722
Sep 4, 2024695.00695.00695.00691.25690.9422
Sep 3, 2024693.00696.50693.00692.75692.44486
Sep 2, 2024693.50693.50691.00691.63691.32235
Aug 30, 2024689.00695.50689.00692.38692.072
Aug 29, 2024688.25688.25688.25691.00690.6912
Aug 28, 2024691.25691.25689.00689.00688.693
Aug 27, 2024687.00695.25686.75687.25686.95323
Aug 23, 2024692.75693.25689.25689.75689.444,979
Aug 22, 2024692.25696.25692.25692.38692.07141
Aug 21, 2024694.50699.25694.50696.63696.3237
Aug 20, 2024701.00701.00698.50697.38697.0750
Aug 19, 2024699.50699.75699.50698.38698.07107
Aug 16, 2024700.50702.75700.50699.50699.193
Aug 15, 2024701.25701.50699.25698.38698.073,594
Aug 14, 2024699.00701.50699.00700.50700.192
Aug 13, 2024696.75701.75696.50700.25699.94333
Aug 12, 2024702.00702.00698.50700.00699.69232
Aug 9, 2024697.25701.25697.25699.13698.821,203
Aug 8, 2024700.75700.75700.75698.63698.321
Aug 7, 2024697.25699.00697.00698.00697.69105
Aug 6, 2024693.00698.50693.00696.88696.57112
Aug 5, 2024697.25697.25688.25693.88693.57296
Aug 2, 2024699.50699.50697.75697.38697.07492
Aug 1, 2024721.00721.00721.00721.75721.4391
Jul 31, 2024719.75719.75713.00716.88716.566
Jul 30, 2024714.38714.38714.38714.38714.06-
Jul 29, 2024712.00716.25712.00713.38713.063
Jul 26, 2024713.75713.75713.75712.88712.561
Jul 25, 2024710.25710.50710.00709.50709.19900
Jul 24, 2024706.25708.00706.25707.63707.3113
Jul 23, 2024708.50710.50708.50710.13709.81412
Jul 22, 2024707.75709.25707.50708.38708.06512
Jul 19, 2024705.00706.75705.00705.50705.1934
Jul 18, 2024704.25708.75704.25705.25704.9410
Jul 17, 2024706.25706.25704.75705.00704.69103
Jul 16, 2024710.25710.25710.25709.38709.0616
Jul 15, 2024708.00708.00706.00708.13707.8164
Jul 12, 2024712.75712.75711.50709.25708.94124
Jul 11, 2024712.00714.25711.75712.00711.68114
Jul 10, 2024712.50715.50712.50710.25709.94124
Jul 9, 2024712.00712.00708.00711.38711.0614
Jul 8, 2024709.54711.00709.00710.63710.31817
Jul 5, 2024709.25709.25709.25712.00711.6848
Jul 4, 2024708.50710.50708.50709.13708.8181
Jul 3, 2024711.00713.00706.50709.75709.44721
Jul 2, 2024707.25709.75707.25708.25707.9468
Jul 1, 2024710.25710.25707.75708.50708.197
Jun 28, 2024717.25717.25717.25714.00713.6836
Jun 27, 2024714.25717.00714.25715.75715.43398
Jun 26, 2024714.50714.50714.50715.25714.93172
Jun 25, 2024713.50716.00711.75714.75714.431,420
Jun 24, 2024714.75715.25713.50713.88713.56687
Jun 21, 2024718.50720.00717.50716.25715.93458
Jun 20, 2024715.00715.00712.75713.63713.3170
Jun 19, 2024712.00714.75712.00713.88713.56278
Jun 18, 2024711.75713.75711.75714.00713.68245
Jun 17, 2024709.00711.25709.00709.88709.563
Jun 14, 2024716.00716.25715.25715.25714.93575
Jun 13, 2024710.00711.75710.00710.88710.56192
Jun 12, 2024702.50707.25701.25707.38707.06152
Jun 11, 2024708.25710.00708.25706.75706.441
Jun 10, 2024708.00708.00707.50706.13705.81694
Jun 7, 2024707.88707.88707.88707.88707.56-
Jun 6, 2024707.00707.00707.00709.13708.818
Jun 5, 2024711.00711.00706.25710.75710.4477
Jun 4, 2024709.50712.50709.50707.50707.191,012
Jun 3, 2024709.00709.00706.50706.75706.44555
May 31, 2024704.75707.25704.75707.00706.6910
May 30, 2024704.75704.75704.75704.13703.811
May 29, 2024699.50699.75699.50701.63701.31244
May 28, 2024700.25704.75700.25702.63702.31152
May 24, 2024706.75706.75704.50705.00704.6925
May 23, 2024705.50705.50705.50705.50705.19-
May 22, 2024709.13709.13709.13709.13708.81-
May 21, 2024710.75713.50710.75710.88710.5643
May 20, 2024710.00710.00710.00711.38711.062
May 17, 2024711.00711.00711.00711.00710.69-
May 16, 2024715.75715.75715.75715.75715.43-
May 15, 2024718.00718.00718.00715.50715.1823
May 14, 2024715.75715.75715.75714.25713.931
May 13, 2024719.00719.00714.25716.75716.4312
May 10, 2024716.25716.25716.25717.13716.813
May 9, 2024718.75718.75718.75717.75717.432
May 8, 2024719.50723.50717.75718.38718.066,959
May 7, 2024718.50720.00718.00718.63718.31238
May 3, 2024710.25714.00710.25712.38712.067,019
May 2, 2024705.50709.75705.50708.75708.4410,523
May 1, 2024707.25708.75707.25707.75707.44210
Apr 30, 2024707.50709.25704.75705.50705.1911,706

Related Tickers