Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
UBS Lux Fund Solutions MSCI Japan Socially Res (JPSR)
UBS Lux Fund Solutions MSCI Japan Socially Res (JPSR) Historical

JPSR UBS Lux Fund Solutions MSCI Japan Socially Res

22.587

0.006 (0.03%)

Jul 22 2024 - Closed

Delayed by 15 minutes

JPSR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	22.581	-0.24	-1.04%	22.611	22.611	22.581	50
Jul 18 2024	22.819	-0.05	-0.24%	22.819	22.819	22.819	0
Jul 17 2024	22.873	0.04	0.16%	22.912	22.912	22.858	9,305
Jul 16 2024	22.836	0.08	0.36%	22.728	22.836	22.728	7,007
Jul 15 2024	22.753	0.15	0.65%	22.783	22.812	22.753	4,732
Jul 12 2024	22.605	-0.05	-0.21%	22.688	22.688	22.605	130
Jul 11 2024	22.652	-0.24	-1.04%	22.676	22.676	22.652	854
Jul 10 2024	22.889	0.40	1.77%	22.691	22.889	22.691	14
Jul 09 2024	22.491	0.21	0.95%	22.584	22.584	22.48	1,696
Jul 08 2024	22.28	-0.08	-0.35%	22.282	22.282	22.28	443
Jul 05 2024	22.358	-0.04	-0.17%	22.385	22.385	22.322	3
Jul 04 2024	22.396	0.21	0.92%	22.381	22.401	22.368	556
Jul 03 2024	22.191	0.04	0.19%	22.191	22.191	22.17	1,050
Jul 02 2024	22.15	0.27	1.23%	22.094	22.15	22.094	489
Jul 01 2024	21.881	-0.30	-1.36%	21.902	21.906	21.867	1,446
Jun 28 2024	22.182	0.28	1.26%	21.917	22.182	21.917	3,212
Jun 27 2024	21.906	0.10	0.46%	21.896	21.929	21.722	968
Jun 26 2024	21.805	0.03	0.12%	21.926	21.926	21.805	1,978
Jun 25 2024	21.778	0.24	1.10%	21.778	21.778	21.778	0
Jun 24 2024	21.541	0.09	0.41%	21.43	21.541	21.43	838
Jun 21 2024	21.453	0.02	0.12%	21.418	21.467	21.418	944
Jun 20 2024	21.428	-0.02	-0.08%	21.465	21.487	21.428	476
Jun 19 2024	21.446	0.07	0.34%	21.524	21.524	21.446	1,837
Jun 18 2024	21.373	0.05	0.22%	21.361	21.404	21.344	9,040
Jun 17 2024	21.326	-0.35	-1.61%	21.384	21.384	21.266	1,199
Jun 14 2024	21.675	0.13	0.59%	21.627	21.786	21.627	14,692
Jun 13 2024	21.548	-0.24	-1.11%	21.559	21.559	21.486	1,696
Jun 12 2024	21.79	-0.02	-0.08%	21.79	21.79	21.79	0
Jun 11 2024	21.808	-0.23	-1.02%	21.87	21.87	21.794	2,550
Jun 10 2024	22.033	0.28	1.28%	21.898	22.033	21.898	5,187
Jun 07 2024	21.755	0.08	0.36%	21.721	21.755	21.689	1,055
Jun 06 2024	21.676	0.06	0.29%	21.692	21.734	21.631	1,981
Jun 05 2024	21.614	-0.15	-0.71%	21.596	21.614	21.596	1
Jun 04 2024	21.768	0.08	0.38%	21.743	21.768	21.70	1,001
Jun 03 2024	21.685	0.29	1.36%	21.728	21.728	21.685	2,029
May 31 2024	21.393	0.18	0.84%	21.452	21.468	21.393	10,276
May 30 2024	21.214	0.14	0.68%	21.203	21.279	21.17	2,575
May 29 2024	21.071	-0.34	-1.57%	21.195	21.195	21.071	1,991
May 28 2024	21.408	-0.07	-0.34%	21.42	21.454	21.375	1,081
May 27 2024	21.482	0.15	0.69%	21.465	21.485	21.463	63
May 24 2024	21.335	0.08	0.36%	21.308	21.335	21.282	883
May 23 2024	21.258	0.06	0.31%	21.468	21.468	21.252	519
May 22 2024	21.193	-0.12	-0.58%	21.173	21.228	21.125	5,203
May 21 2024	21.316	-0.22	-1.01%	21.342	21.342	21.309	1,200
May 20 2024	21.533	0.20	0.93%	21.518	21.57	21.518	1,076
May 17 2024	21.335	0.01	0.04%	21.341	21.341	21.314	1,369
May 16 2024	21.327	-0.09	-0.44%	21.44	21.448	21.327	2,693
May 15 2024	21.421	0.24	1.14%	21.246	21.421	21.231	6,392
May 14 2024	21.18	-0.02	-0.08%	21.18	21.18	21.18	0
May 13 2024	21.196	-0.13	-0.61%	21.221	21.221	21.168	475
May 10 2024	21.326	0.13	0.61%	21.379	21.395	21.294	2,012
May 09 2024	21.197	-0.07	-0.31%	21.206	21.206	21.197	54
May 08 2024	21.263	-0.30	-1.39%	21.215	21.263	21.215	965
May 07 2024	21.563	-0.26	-1.20%	21.716	21.731	21.532	44,614
May 06 2024	21.824	0.21	0.99%	21.768	21.824	21.76	265
May 03 2024	21.61	0.08	0.35%	21.589	21.61	21.466	19
May 02 2024	21.534	0.13	0.62%	21.497	21.589	21.497	22,162
Apr 30 2024	21.402	0.17	0.81%	21.475	21.475	21.402	1,135
Apr 29 2024	21.229	0.08	0.39%	21.289	21.359	21.229	3,507
Apr 26 2024	21.146	0.27	1.29%	21.012	21.146	20.971	497
Apr 25 2024	20.877	-0.42	-1.99%	21.017	21.053	20.841	58,236
Apr 24 2024	21.30	0.10	0.48%	21.494	21.494	21.30	3,273
Apr 23 2024	21.198	-0.03	-0.13%	21.201	21.244	21.158	1,237

UBS Lux Fund Solutions M...

Archimede Investments

BlackRock Institutional ...

UOMO Media (CE)

Rcp Multistrategy Fund Ii

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