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

Swiss - Delayed Quote GBP

UBS (Irl) ETF plc - S&P 500 UCITS ETF (hedged to GBP) A-dis (SP500H.SW)

23.98
+0.26
+(1.10%)
As of January 19 at 12:50:32 PM GMT+1. Market Open.
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 6, 202527.8727.8727.7627.7627.768,701
May 5, 202528.0128.0128.0128.0128.013,672
May 2, 202528.0028.2027.9228.2028.2017,878
Apr 30, 202527.0327.3127.0327.3127.316,074
Apr 29, 202527.4127.4927.4127.4827.488,797
Apr 28, 202527.4727.5427.3827.3827.3828,698
Apr 25, 202527.3427.3827.1727.1827.1821,026
Apr 24, 202526.6127.0226.6127.0227.0217,151
Apr 23, 202526.8827.1026.8826.9226.923,582
Apr 22, 202526.2426.2426.2426.2426.24-
Apr 17, 202526.4226.4226.2226.3026.304,259
Apr 16, 202526.5026.7826.4726.6326.638,588
Apr 15, 202526.9327.0126.9326.9726.976,581
Apr 14, 202526.9127.0226.9127.0227.02324
Apr 11, 202526.0726.0726.0726.0726.07-
Apr 10, 202526.0526.0526.0526.0526.05-
Apr 9, 202524.4924.8424.4924.7024.704,330
Apr 8, 202525.4425.5525.4225.4225.42506
Apr 7, 202523.9824.5023.9824.5024.501,727
Apr 4, 202525.7525.7525.7525.7525.75-
Apr 3, 202527.2727.2727.0427.0427.043,436
Apr 2, 202527.8027.8327.8027.8327.8329,773
Apr 1, 202527.8527.8527.6927.6927.698,044
Mar 31, 202527.4327.4327.4327.4327.43480
Mar 28, 202528.1928.2528.1828.1828.188,184
Mar 27, 202528.3328.4128.3328.4128.4140,270
Mar 26, 202528.6528.6628.5828.5828.588,749
Mar 25, 202528.5628.6028.5328.6028.603,398
Mar 24, 202528.3628.5628.3628.5628.562,147
Mar 21, 202527.8427.8827.8327.8827.885,154
Mar 20, 202528.2528.2528.2428.2428.243,399
Mar 19, 202527.9227.9427.9227.9427.943,411
Mar 18, 202527.9227.9227.8227.8227.826,240
Mar 17, 202528.1228.1228.1228.1228.121,000
Mar 14, 202527.6527.6527.6527.6527.6515,323
Mar 13, 202527.7427.7527.5027.5527.5516,125
Mar 12, 202527.7927.9027.7527.8327.8310,264
Mar 11, 202527.9527.9527.6527.7227.7210,767
Mar 10, 202528.4428.4428.0528.0628.0616,013
Mar 7, 202528.5028.5028.3328.3328.334,678
Mar 6, 202528.6028.7328.5028.7328.7335,862
Mar 5, 202528.8028.8028.6328.6328.6322,925
Mar 4, 202529.0029.0028.4228.4328.4320,347
Mar 3, 202529.5029.5029.4229.4829.4813,993
Feb 28, 202529.1129.1129.0829.0829.086,194
Feb 27, 202529.6429.6429.4529.5929.595,879
Feb 26, 202529.7329.7329.7329.7329.73100
Feb 25, 202529.5729.5729.3529.3529.3587
Feb 24, 202529.9329.9329.6729.6729.6711,486
Feb 21, 202530.0830.0930.0830.0930.091,171
Feb 20, 202530.1330.1330.1330.1330.13646
Feb 19, 202530.3030.3030.3030.3030.30-
Feb 18, 202530.2830.2830.2830.2830.28-
Feb 17, 202530.2830.2830.2830.2830.28825
Feb 14, 202530.2330.2330.2330.2330.23-
Feb 13, 202529.9430.0229.9230.0130.0113,513
Feb 12, 202530.0230.0229.8929.9029.9011,167
Feb 11, 202529.9829.9829.9829.9829.98-
Feb 10, 202529.9029.9829.9029.9829.988,089
Feb 7, 202530.0530.0529.9429.9529.956,479
Feb 6, 2025 0.1653 Dividend
Feb 6, 202529.9929.9929.9929.9929.991,310
Feb 5, 202529.8929.9529.8929.9529.785,939
Feb 4, 202529.9629.9629.9629.9629.79323
Feb 3, 202529.5529.6029.5329.5329.377,285
Jan 31, 202530.3630.3630.3630.3630.19-
Jan 30, 202530.0830.0830.0830.0829.91-
Jan 29, 202530.2030.2030.2030.2030.047,800
Jan 28, 202529.9830.0029.9830.0029.83340
Jan 27, 202529.6729.6829.5929.6829.526,562
Jan 24, 202530.4030.4030.4030.4030.23-
Jan 23, 202530.2330.2430.2330.2430.072,293
Jan 22, 202530.2530.2730.2530.2730.103,383
Jan 21, 202529.9429.9729.9229.9529.797,281
Jan 20, 202529.8529.9529.7529.9529.7817,511
Jan 17, 202529.6929.8329.6929.8129.6515,025
Jan 16, 202529.5529.5529.5529.5529.39323
Jan 15, 202529.3529.4729.3529.4729.3016,306
Jan 14, 202529.0929.1229.0929.1228.965,042
Jan 13, 202528.8328.8328.8328.8328.6868
Jan 10, 202529.3129.3529.0829.0828.92585
Jan 9, 202529.3329.3329.3329.3329.163,230
Jan 8, 202529.4729.4729.4729.4729.303
Jan 7, 202529.5229.5229.5229.5229.36-
Jan 6, 202529.7129.8329.7129.8329.67893
Jan 3, 202529.2029.4629.2029.4629.30917
Dec 30, 202429.6129.6129.1829.2029.0420,962
Dec 27, 202429.8729.8729.6129.6129.45289
Dec 23, 202429.4729.4829.4329.4329.27693
Dec 20, 202429.0729.0728.9229.0028.84515
Dec 19, 202429.4529.4529.4529.4529.29323
Dec 18, 202430.0830.0830.0830.0829.923,051
Dec 17, 202430.0830.0830.0830.0829.92-
Dec 16, 202430.1330.1330.1030.1029.93588
Dec 13, 202430.0230.0230.0230.0229.862,615
Dec 12, 202430.1830.1830.1830.1830.01-
Dec 11, 202429.9830.1829.9830.1830.023,450
Dec 10, 202430.0630.0730.0630.0729.904,003
Dec 9, 202430.1430.1430.1430.1429.97-
Dec 6, 202430.1630.2030.1630.2030.04421
Dec 5, 202430.2130.2130.2130.2130.0419
Dec 4, 202430.0830.0830.0830.0829.912,632
Dec 3, 202429.9930.0129.9829.9829.8118,466
Dec 2, 202429.9229.9729.9229.9629.791,663
Nov 29, 202429.8329.8629.8329.8629.702,652
Nov 28, 202429.8329.8329.8329.8329.67-
Nov 27, 202429.8629.8629.7529.7529.591,021
Nov 26, 202429.7629.7629.7529.7529.594,284
Nov 25, 202429.7429.7429.7329.7329.5710,792
Nov 22, 202429.5029.5829.5029.5829.4210,788
Nov 21, 202429.3629.4529.2229.4529.2930,267
Nov 20, 202429.4229.4229.4229.4229.26150
Nov 19, 202429.2629.2629.2629.2629.10-
Nov 18, 202429.1029.1029.1029.1028.948,553
Nov 15, 202429.3829.3929.1529.1729.0112,950
Nov 14, 202429.6529.6529.6129.6129.453,654
Nov 13, 202429.6329.6929.5929.6629.4912,273
Nov 12, 202429.7029.7029.7029.7029.5444
Nov 11, 202429.8329.8329.8329.8329.671,475
Nov 8, 202429.6729.6729.6129.6129.451,076
Nov 7, 202429.4829.4829.4829.4829.316,160
Nov 6, 202429.2329.2329.2129.2329.072,360
Nov 5, 202428.5928.5928.5928.5928.4442
Nov 4, 202428.3828.3828.3828.3828.22-
Nov 1, 202428.3528.3928.3528.3928.238,577
Oct 31, 202428.5328.5328.5328.5328.377,819
Oct 30, 202428.9528.9528.9528.9528.80150
Oct 29, 202428.9228.9228.9228.9228.77-
Oct 28, 202428.9228.9228.9228.9228.77-
Oct 25, 202428.8929.0128.8929.0128.853,147
Oct 24, 202428.9028.9028.7928.7928.631,550
Oct 23, 202428.9929.0028.9028.9028.744,800
Oct 22, 202428.9228.9228.9228.9228.761,200
Oct 21, 202429.0729.1128.9228.9228.7718,283
Oct 18, 202429.0729.0729.0729.0728.90-
Oct 17, 202429.0929.1129.0829.0828.926,845
Oct 16, 202428.8428.8528.8428.8528.696,432
Oct 15, 202429.0629.0629.0629.0628.89680
Oct 14, 202428.8129.0028.8129.0028.841,047
Oct 11, 202428.8028.8028.8028.8028.64-
Oct 10, 202428.6628.6628.6628.6628.50-
Oct 9, 202428.4728.4728.4728.4728.3116
Oct 8, 202428.2528.4128.2528.4028.24858
Oct 7, 202428.4028.4028.4028.4028.24247
Oct 4, 202428.2828.4428.2628.2628.102,851
Oct 3, 202428.2628.2628.2628.2628.10-
Oct 2, 202428.2228.2828.2128.2828.123,146
Oct 1, 202428.5128.5228.2828.2828.137,323
Sep 30, 202428.4028.4028.4028.4028.24290
Sep 27, 202428.4828.4828.4828.4828.32220
Sep 26, 202428.4228.4228.4228.4228.26323
Sep 25, 202428.4228.4228.4228.4228.27480
Sep 24, 202428.3828.3828.3828.3828.2240
Sep 23, 202428.3328.3428.3328.3428.19840
Sep 20, 202428.2928.2928.1828.2228.06802
Sep 19, 202428.2928.2928.2928.2928.13-
Sep 18, 202427.9127.9127.9127.9127.75-
Sep 17, 202428.0328.0328.0328.0327.882,940
Sep 16, 202427.8127.8127.8127.8127.65-
Sep 13, 202427.7927.7927.7827.7827.631,060
Sep 12, 202427.5927.6027.5927.6027.45582
Sep 11, 202427.1427.1527.0827.1026.951,248
Sep 10, 202427.1127.1127.1127.1126.97500
Sep 9, 202426.9626.9626.9626.9626.8120
Sep 6, 202426.9526.9526.9526.9526.80323
Sep 5, 202427.3527.3527.3527.3527.20580
Sep 4, 202427.4027.4027.4027.4027.25-
Sep 3, 202427.8327.8327.8327.8327.68280
Sep 2, 202427.9627.9627.9627.9627.81-
Aug 30, 202427.8027.8627.7927.8327.67468
Aug 29, 202427.6927.6927.6927.6927.54677
Aug 28, 202427.8327.8627.8327.8627.71255
Aug 27, 202427.8327.8327.8327.8327.68200
Aug 26, 202427.8327.8327.8327.8327.67-
Aug 23, 202427.9027.9027.9027.9027.74-
Aug 22, 202427.8527.9527.8527.9527.80374
Aug 21, 202427.7727.7727.7727.7727.62-
Aug 20, 202427.7027.7027.7027.7027.55-
Aug 19, 202427.5527.5827.5427.5827.42421
Aug 16, 202427.4327.4327.4327.4327.28-
Aug 15, 202427.3927.3927.3927.3927.23-
Aug 14, 202426.9226.9926.9226.9726.822,445
Aug 13, 202426.7526.7526.7526.7526.60-
Aug 12, 202426.5026.5326.5026.5226.38643
Aug 9, 202426.3526.3526.3526.3526.21-
Aug 8, 202425.7225.7225.7225.7225.584
Aug 7, 2024 0.1411 Dividend
Aug 7, 202426.2626.2626.2426.2426.101,200
Aug 6, 202425.9325.9325.9025.9025.61450
Aug 5, 202425.5825.6125.4325.6125.332,584
Aug 2, 202426.8926.8926.5226.5226.23306
Jul 31, 202427.3327.3327.3327.3327.03400
Jul 30, 202427.0827.0827.0827.0826.79-
Jul 29, 202427.1527.1527.1527.1526.85-
Jul 26, 202427.1227.1627.1227.1626.863,512
Jul 25, 202427.0927.1427.0927.1426.84466
Jul 24, 202427.2627.2627.2627.2626.97-
Jul 23, 202427.7227.7627.7127.7627.461,680
Jul 22, 202427.5827.5827.5827.5827.27-
Jul 19, 202427.5527.6527.5327.6527.34395
Jul 18, 202427.8327.8527.7727.7727.471,790
Jul 17, 202427.9127.9127.9127.9127.60-
Jul 16, 202428.1128.1128.1128.1127.80-
Jul 15, 202428.1128.1128.1128.1127.801,109
Jul 12, 202428.0228.0228.0228.0227.71-
Jul 11, 202427.8427.8427.8427.8427.54-
Jul 10, 202427.8427.8427.8427.8427.54-
Jul 9, 202427.7727.7727.7727.7727.47-
Jul 8, 202427.7327.7327.7327.7327.42361
Jul 5, 202427.6227.6227.6227.6227.32-
Jul 4, 202427.5327.5327.5327.5327.23-
Jul 3, 202427.4227.4227.4227.4227.13820
Jul 2, 202427.2827.2827.2827.2826.98-
Jul 1, 202427.2527.2527.2527.2526.95650
Jun 28, 202427.4027.4027.4027.4027.101,700
Jun 27, 202427.2427.2427.2427.2426.94-
Jun 26, 202427.2427.2427.2427.2426.94550
Jun 25, 202427.1427.1727.1427.1726.87259
Jun 24, 202427.2327.2327.2327.2326.9358
Jun 21, 202427.2427.2427.2427.2426.94-
Jun 20, 202427.3927.4427.3927.3927.093,314
Jun 19, 202427.3227.3227.3227.3227.02-
Jun 18, 202427.2327.2327.2327.2326.93-
Jun 17, 202427.0727.0727.0727.0726.77-
Jun 14, 202427.0027.0027.0027.0026.70-
Jun 13, 202427.0027.0027.0027.0026.70-
Jun 12, 202427.0227.0227.0227.0226.72-
Jun 11, 202426.5826.5826.5826.5826.29350
Jun 10, 202426.5626.5626.5626.5626.26100
Jun 7, 202426.6526.6526.6526.6526.35-
Jun 6, 202426.6126.6126.6126.6126.32-
Jun 5, 202426.4926.4926.4926.4926.20-
Jun 4, 202426.1926.1926.1926.1925.90-
Jun 3, 202426.2226.2226.2226.2225.93-
May 31, 202425.9325.9325.9325.9325.65-
May 30, 202426.1026.1026.1026.1025.81243
May 29, 202426.3226.3226.2226.2225.93602
May 28, 202426.4026.4026.4026.4026.11-
May 27, 202426.4026.4026.4026.4026.11-
May 24, 202426.4026.4026.4026.4026.11-
May 23, 202426.4426.4426.4426.4426.15-
May 22, 202426.4426.4426.4426.4426.15-
May 21, 202426.3726.4426.3726.4426.1524
May 17, 202426.3526.3526.3126.3126.024,590
May 16, 202426.4426.4426.4426.4426.15150
May 15, 202426.0826.0826.0826.0825.79500
May 14, 202425.9725.9725.9725.9725.68700
May 13, 202425.9425.9425.9425.9425.66-
May 10, 202425.9225.9225.9225.9225.64-
May 8, 202425.7725.7725.7625.7625.48500
May 7, 202425.8325.8325.8325.8325.556

Related Tickers

GOEX Global X Gold Explorers ETF
43.49
+6.16%
 
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
 
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
 
EWW iShares MSCI Mexico ETF
58.39
+3.02%
 
IAU iShares Gold Trust
64.57
+2.83%
 
GLD SPDR Gold Shares
315.48
+2.80%
 
COPX Global X Copper Miners ETF
39.41
+2.20%
 
USCI United States Commodity Index Fund, LP
69.19
+1.75%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
 
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
 
EPU iShares MSCI Peru ETF
45.45
+1.68%
 
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
 
IDX VanEck Indonesia Index ETF
14.04
+1.23%
 
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
 
RAAX VanEck Real Assets ETF
30.31
+1.18%
 
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
 
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
 
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
 
IGF iShares Global Infrastructure ETF
57.59
+0.84%
 
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
 
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
 
GXG Global X MSCI Colombia ETF
27.68
+0.65%
 
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
 
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
 
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
 
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
 
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
 
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
 
IBD Inspire Corporate Bond ETF
23.68
+0.55%
 
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
 
EZA iShares MSCI South Africa ETF
50.71
+0.54%
 
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
 
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
 
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
 
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
 
CNYA iShares MSCI China A ETF
27.82
+0.43%
 
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
 
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
 
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
 
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
 
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
 
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
 
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
 
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
 
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
 
QINT American Century Quality Diversified International ETF
55.21
+0.27%
 
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
 
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
 
FMB First Trust Managed Municipal ETF
49.83
+0.26%
 
EWC iShares MSCI Canada ETF
42.77
+0.26%
 
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
 
IXC iShares Global Energy ETF
37.22
+0.24%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
 
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
 
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
 
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
 
KIE SPDR S&P Insurance ETF
58.19
+0.22%
 
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
 
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
 
FBND Fidelity Total Bond ETF
45.28
+0.22%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
 
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
 
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
 
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
 
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
 
VPC Virtus Private Credit ETF
20.07
+0.20%
 
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
 
TUR iShares MSCI Turkey ETF
30.76
+0.20%
 
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
 
IAK iShares U.S. Insurance ETF
134.16
+0.19%
 
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
 
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
 
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
 
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
 
JMUB JPMorgan Municipal ETF
49.47
+0.18%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
 
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
 
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
 
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
 
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
 
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
 
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
 
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
 
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
 
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
 
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
 
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
 
AGZ iShares Agency Bond ETF
109.20
+0.16%