Swiss - Delayed Quote USD
UBS (Irl) ETF plc - MSCI USA Selection UCITS ETF USD A Acc (USESG.SW)
219.10
0.00
(0.00%)
At close: May 7 at 2:39:51 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | 60 |
| May 8, 2025 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
| May 7, 2025 | 219.85 | 219.85 | 219.10 | 219.10 | 219.10 | 262 |
| May 6, 2025 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 1,303 |
| May 5, 2025 | 219.25 | 219.25 | 218.55 | 218.55 | 218.55 | 4,026 |
| May 2, 2025 | 218.35 | 220.05 | 218.35 | 220.05 | 220.05 | 3,533 |
| Apr 30, 2025 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | 125 |
| Apr 29, 2025 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | 890 |
| Apr 28, 2025 | 212.50 | 212.90 | 212.50 | 212.90 | 212.90 | 23 |
| Apr 25, 2025 | 211.55 | 211.55 | 211.55 | 211.55 | 211.55 | 53 |
| Apr 24, 2025 | 206.50 | 208.40 | 205.75 | 208.25 | 208.25 | 2,887 |
| Apr 23, 2025 | 206.95 | 209.75 | 206.95 | 209.75 | 209.75 | 1,231 |
| Apr 22, 2025 | 201.05 | 203.15 | 200.90 | 203.15 | 203.15 | 882 |
| Apr 17, 2025 | 205.60 | 205.80 | 205.60 | 205.80 | 205.80 | 133 |
| Apr 16, 2025 | 205.70 | 206.55 | 205.70 | 206.55 | 206.55 | 225 |
| Apr 15, 2025 | 208.90 | 209.90 | 208.90 | 209.90 | 209.90 | 3,166 |
| Apr 14, 2025 | 209.30 | 209.45 | 208.35 | 209.40 | 209.40 | 2,408 |
| Apr 11, 2025 | 205.25 | 205.25 | 203.50 | 203.65 | 203.65 | 1,771 |
| Apr 10, 2025 | 209.95 | 210.75 | 207.30 | 207.90 | 207.90 | 5,481 |
| Apr 9, 2025 | 189.46 | 192.72 | 189.10 | 192.72 | 192.72 | 33,289 |
| Apr 8, 2025 | 197.54 | 203.50 | 197.54 | 200.20 | 200.20 | 7,064 |
| Apr 7, 2025 | 186.46 | 194.96 | 186.46 | 194.96 | 194.96 | 6,699 |
| Apr 4, 2025 | 207.30 | 207.30 | 199.86 | 200.00 | 200.00 | 3,777 |
| Apr 3, 2025 | 211.00 | 211.65 | 209.90 | 209.90 | 209.90 | 2,028,837 |
| Apr 2, 2025 | 215.55 | 215.55 | 215.55 | 215.55 | 215.55 | 12,023 |
| Apr 1, 2025 | 213.65 | 215.90 | 213.65 | 215.90 | 215.90 | 26,304 |
| Mar 31, 2025 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | 23,902 |
| Mar 28, 2025 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | 6,304 |
| Mar 27, 2025 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | 18,017 |
| Mar 26, 2025 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | 2,131 |
| Mar 25, 2025 | 222.15 | 222.15 | 222.15 | 222.15 | 222.15 | 3,737 |
| Mar 24, 2025 | 219.50 | 222.10 | 219.50 | 221.30 | 221.30 | 4,414 |
| Mar 21, 2025 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | 4,102 |
| Mar 20, 2025 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | 2,299 |
| Mar 19, 2025 | 216.15 | 217.50 | 216.15 | 217.50 | 217.50 | 4,611 |
| Mar 18, 2025 | 218.65 | 219.35 | 216.80 | 216.80 | 216.80 | 5,479 |
| Mar 17, 2025 | 216.50 | 216.80 | 216.50 | 216.80 | 216.80 | 6,155 |
| Mar 14, 2025 | 214.15 | 214.15 | 214.15 | 214.15 | 214.15 | 14,466 |
| Mar 13, 2025 | 214.20 | 215.00 | 214.20 | 215.00 | 215.00 | 5,662 |
| Mar 12, 2025 | 215.15 | 216.25 | 214.25 | 216.25 | 216.25 | 197,415 |
| Mar 11, 2025 | 216.50 | 216.50 | 214.65 | 214.65 | 214.65 | 5,402 |
| Mar 10, 2025 | 219.10 | 220.35 | 217.80 | 218.55 | 218.55 | 4,902 |
| Mar 7, 2025 | 221.20 | 223.10 | 218.60 | 218.60 | 218.60 | 5,772 |
| Mar 6, 2025 | 223.30 | 223.55 | 223.00 | 223.00 | 223.00 | 5,041 |
| Mar 5, 2025 | 223.75 | 223.75 | 222.50 | 222.55 | 222.55 | 13,311 |
| Mar 4, 2025 | 224.40 | 224.80 | 220.35 | 220.35 | 220.35 | 10,994 |
| Mar 3, 2025 | 228.85 | 229.80 | 227.75 | 227.75 | 227.75 | 249,188 |
| Feb 28, 2025 | 225.40 | 226.20 | 225.20 | 226.20 | 226.20 | 3,093 |
| Feb 27, 2025 | 230.15 | 230.15 | 230.00 | 230.00 | 230.00 | 4,013 |
| Feb 26, 2025 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | 69,336 |
| Feb 25, 2025 | 230.05 | 230.05 | 228.05 | 228.05 | 228.05 | 74,757 |
| Feb 24, 2025 | 233.30 | 233.85 | 233.30 | 233.75 | 233.75 | 3,902 |
| Feb 21, 2025 | 236.65 | 236.65 | 236.65 | 236.65 | 236.65 | 4,138 |
| Feb 20, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 2,116 |
| Feb 19, 2025 | 236.25 | 236.40 | 236.25 | 236.40 | 236.40 | 6,280 |
| Feb 18, 2025 | 235.75 | 235.75 | 235.40 | 235.75 | 235.75 | 6,036 |
| Feb 17, 2025 | 236.05 | 236.05 | 234.85 | 235.50 | 235.50 | 5,987 |
| Feb 14, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | 34,986 |
| Feb 13, 2025 | 232.45 | 232.90 | 232.10 | 232.90 | 232.90 | 3,890 |
| Feb 12, 2025 | 233.50 | 233.65 | 233.50 | 233.65 | 233.65 | 2,856 |
| Feb 11, 2025 | 232.90 | 234.75 | 232.80 | 234.75 | 234.75 | 5,851 |
| Feb 10, 2025 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | 3,085 |
| Feb 7, 2025 | 233.30 | 233.60 | 232.80 | 233.60 | 233.60 | 4,219 |
| Feb 6, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 2,338 |
| Feb 5, 2025 | 232.45 | 232.45 | 231.05 | 232.35 | 232.35 | 4,610 |
| Feb 4, 2025 | 233.10 | 234.35 | 231.65 | 234.35 | 234.35 | 6,098 |
| Feb 3, 2025 | 231.15 | 232.30 | 231.15 | 232.10 | 232.10 | 13,308 |
| Jan 31, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 6,863 |
| Jan 30, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | 235.45 | 4,137 |
| Jan 29, 2025 | 237.20 | 237.30 | 235.75 | 235.75 | 235.75 | 3,202 |
| Jan 28, 2025 | 233.40 | 235.60 | 233.40 | 235.00 | 235.00 | 8,719 |
| Jan 27, 2025 | 234.30 | 234.30 | 232.85 | 233.90 | 233.90 | 22,906 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%