Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
UBS ETF MSCI Japan Socially Resp UCITS JPY A-dis (JPSR)
UBS ETF MSCI Japan Socially Resp UCITS JPY A-dis (JPSR) Historical

JPSR UBS ETF MSCI Japan Socially Resp UCITS JPY A-dis

23.38

0.145 (0.62%)

Jan 17 2025 - Closed

Delayed by 15 minutes

JPSR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	23.38	0.15	0.67%	23.29	23.38	23.29	1,632
Jan 16 2025	23.225	0.05	0.22%	23.22	23.265	23.22	4,434
Jan 15 2025	23.175	0.16	0.67%	23.06	23.205	23.06	4,427
Jan 14 2025	23.02	-0.01	-0.02%	23.005	23.02	23.00	4,999
Jan 13 2025	23.025	-0.17	-0.73%	22.96	23.025	22.91	2,213
Jan 10 2025	23.195	-0.13	-0.56%	23.105	23.195	23.105	3,273
Jan 09 2025	23.325	-0.07	-0.30%	23.245	23.325	23.245	1,617
Jan 08 2025	23.395	-0.21	-0.89%	23.455	23.455	23.395	307
Jan 07 2025	23.605	0.05	0.21%	23.555	23.675	23.525	2,085
Jan 06 2025	23.555	-0.01	-0.02%	23.455	23.56	23.44	3,754
Jan 03 2025	23.56	-0.02	-0.06%	23.465	23.56	23.405	2,646
Jan 02 2025	23.575	0.22	0.96%	23.565	23.64	23.53	3,831
Dec 30 2024	23.35	-0.34	-1.41%	23.395	23.41	23.35	2,326
Dec 27 2024	23.685	0.54	2.31%	23.505	23.735	23.49	3,328
Dec 23 2024	23.15	-0.15	-0.64%	23.26	23.265	23.145	3,531
Dec 20 2024	23.30	-0.02	-0.06%	23.035	23.30	22.985	3,333
Dec 19 2024	23.315	-0.34	-1.42%	23.395	23.395	23.245	6,896
Dec 18 2024	23.65	0.07	0.30%	23.595	23.65	23.595	2,486
Dec 17 2024	23.58	-0.09	-0.36%	23.515	23.625	23.515	4,066
Dec 16 2024	23.665	-0.10	-0.42%	23.69	23.72	23.635	5,955
Dec 13 2024	23.765	-0.42	-1.74%	23.895	23.945	23.765	1,795
Dec 12 2024	24.185	0.00	0.02%	24.125	24.185	24.11	2,551
Dec 11 2024	24.18	0.31	1.30%	24.025	24.19	24.02	4,861
Dec 10 2024	23.87	-0.02	-0.08%	23.85	23.885	23.83	1,561
Dec 09 2024	23.89	-0.17	-0.69%	23.93	23.95	23.875	3,298
Dec 06 2024	24.055	-0.02	-0.08%	23.87	24.055	23.87	2,456
Dec 05 2024	24.075	-0.09	-0.37%	24.10	24.14	24.07	2,785
Dec 04 2024	24.165	-0.06	-0.25%	24.10	24.235	24.10	7,584
Dec 03 2024	24.225	0.27	1.13%	24.15	24.25	24.12	8,918
Dec 02 2024	23.955	0.56	2.39%	23.70	23.955	23.70	4,463
Nov 29 2024	23.395	0.13	0.58%	23.30	23.395	23.30	2,593
Nov 28 2024	23.26	0.16	0.67%	23.235	23.26	23.19	1,150
Nov 27 2024	23.105	0.07	0.33%	23.045	23.105	23.015	3,198
Nov 26 2024	23.03	-0.18	-0.75%	22.98	23.12	22.98	2,208
Nov 25 2024	23.205	0.00	0.00%	23.20	23.205	23.10	5,001
Nov 22 2024	23.205	0.38	1.69%	23.13	23.205	23.04	2,724
Nov 21 2024	22.82	0.05	0.22%	22.715	22.88	22.715	8,960
Nov 20 2024	22.77	-0.12	-0.50%	22.775	22.805	22.735	2,910
Nov 19 2024	22.885	-0.11	-0.46%	23.035	23.035	22.81	4,829
Nov 18 2024	22.99	0.04	0.17%	22.915	22.99	22.885	1,685
Nov 15 2024	22.95	-0.22	-0.93%	22.94	22.95	22.94	1,671
Nov 14 2024	23.165	0.06	0.26%	23.07	23.25	23.07	3,076
Nov 13 2024	23.105	-0.32	-1.37%	23.09	23.11	23.035	6,496
Nov 12 2024	23.425	-0.19	-0.80%	23.465	23.465	23.36	4,921
Nov 11 2024	23.615	0.23	0.98%	23.50	23.615	23.50	5,030
Nov 08 2024	23.385	0.05	0.19%	23.465	23.465	23.27	32,982
Nov 07 2024	23.34	0.24	1.04%	23.24	23.345	23.235	8,798
Nov 06 2024	23.10	0.42	1.85%	23.31	23.365	23.10	8,337
Nov 05 2024	22.68	0.04	0.15%	22.535	22.68	22.495	4,374
Nov 04 2024	22.645	0.09	0.40%	22.47	22.645	22.455	6,050
Nov 01 2024	22.555	0.25	1.10%	22.315	22.555	22.315	9,062
Oct 31 2024	22.31	-0.32	-1.41%	22.415	22.495	22.31	2,920
Oct 30 2024	22.63	-0.04	-0.18%	22.80	22.80	22.63	4,081
Oct 29 2024	22.67	0.20	0.89%	22.65	22.705	22.63	2,658
Oct 28 2024	22.47	0.16	0.74%	22.43	22.47	22.335	2,512
Oct 25 2024	22.305	0.09	0.41%	22.18	22.335	22.17	10,161
Oct 24 2024	22.215	0.09	0.41%	22.355	22.355	22.215	3,272
Oct 23 2024	22.125	-0.33	-1.47%	22.205	22.24	22.115	5,397
Oct 22 2024	22.455	-0.33	-1.43%	22.445	22.51	22.445	2,873
Oct 21 2024	22.78	-0.33	-1.41%	23.025	23.025	22.78	3,601

UBS ETF MSCI Japan Socia...

NLBNPIT1Z5W5 20351221 50...

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions