Ubsetf Emu Sri Historical Data - EUSR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ubsetf Emu Sri (EUSR)
Ubsetf Emu Sri (EUSR) Historical

Ubsetf Emu Sri (EUSR)

1,772.00

22.40

(1.28%)

Closed July 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	1749.6	-17.6	-1.00	1749.6	1749.6	1749.6	1
1721320200	1767.2	-4.6	-0.26	1763.6	1774.2	1763.6	4249
1721233800	1771.8	-18.5	-1.03	1771.8	1771.8	1771.8	23
1721147400	1790.3	-6	-0.33	1790.3	1790.3	1790.3	0
1721061000	1796.3	-18.8	-1.04	1809.6	1809.6	1795	14733
1720801800	1815.1	23.9	1.33	1815.1	1815.1	1815.1	0
1720715400	1791.2	12.2	0.69	1791.2	1791.2	1791.2	0
1720629000	1779	16.4	0.93	1768	1779	1768	394
1720542600	1762.6	-21.1	-1.18	1778	1778	1762.6	170
1720456200	1783.7	1.7	0.10	1783.7	1783.7	1783.7	8
1720197000	1782	-4.7	-0.26	1782	1782	1782	0
1720110600	1786.7	6.2	0.35	1786.7	1786.7	1786.7	66
1720024200	1780.5	18.9	1.07	1780.6	1780.6	1780.5	736
1719937800	1761.6	-9.4	-0.53	1755.4	1761.6	1755.4	115
1719851400	1771	5.9	0.33	1772.2	1772.2	1771	200
1719592200	1765.1	-7.4	-0.42	1783.6	1783.6	1765.1	27823
1719505800	1772.5	-6.1	-0.34	1780	1780	1772.5	2295
1719419400	1778.6	-1.2	-0.07	1784.2	1784.2	1778.4	1749
1719333000	1779.8	-9.3	-0.52	1779.8	1779.8	1779.8	486
1719246600	1789.1	8.3	0.47	1790	1790	1789.1	619
1718987400	1780.8	-8	-0.45	1789	1789	1780.8	717
1718901000	1788.8	18.4	1.04	1777.6	1790.2	1777.6	2412
1718814600	1770.4	-9	-0.51	1770.4	1770.4	1770.4	74
1718728200	1779.4	11.4	0.64	1779.4	1779.4	1779.4	358
1718641800	1768	8	0.45	1765.8	1768	1765.2	77
1718382600	1760	-29.7	-1.66	1759.2	1760	1759.2	324
1718296200	1789.7	-26.3	-1.45	1789.7	1789.7	1789.7	318
1718209800	1816	27.2	1.52	1816	1816	1816	3518
1718123400	1788.8	-13.2	-0.73	1806.6	1808.4	1788.8	8082
1718037000	1802	-12.4	-0.68	1799.8	1802	1798.4	141
1717777800	1814.4	-6.3	-0.35	1813	1814.4	1813	3252
1717691400	1820.7	8.8	0.49	1817.8	1820.7	1817.8	48
1717605000	1811.9	22.7	1.27	1811.9	1811.9	1811.9	3058
1717518600	1789.2	-8	-0.45	1786.6	1793.4	1786.6	3134
1717432200	1797.2	11.7	0.66	1797.2	1797.2	1797.2	0
1717173000	1785.5	-3.7	-0.21	1788.6	1788.6	1785.5	279
1717086600	1789.2	7	0.39	1788	1789.2	1788	2471
1717000200	1782.2	-19.6	-1.09	1793.2	1793.2	1782.2	3776
1716913800	1801.8	-6.2	-0.34	1814.8	1814.8	1801.8	477
1716568200	1808	0	0.00	1800.2	1808.6	1800.2	5629
1716481800	1808	-2.8	-0.15	1813.6	1815.6	1808	6236
1716395400	1810.8	0	0.00	1808.8	1811.6	1807.8	4974
1716309000	1810.8	-8.3	-0.46	1809.2	1810.8	1809.2	331
1716222600	1819.1	6.5	0.36	1820.8	1820.8	1817.8	11215
1715963400	1812.6	-3.4	-0.19	1812.6	1812.6	1812.6	264
1715877000	1816	2.6	0.14	1828.4	1828.4	1815.2	2375
1715790600	1813.4	11.9	0.66	1769.4	1813.4	1769.4	481
1715704200	1801.5	7.6	0.42	1801.5	1801.5	1801.5	530
1715617800	1793.9	-1.4	-0.08	1793.4	1793.9	1793.4	3136
1715358600	1795.3	8.7	0.49	1796	1796.2	1795.3	2428
1715272200	1786.6	10.4	0.59	1779.6	1787.6	1777.2	4090
1715185800	1776.2	9.8	0.55	1774	1779.8	1774	1871
1715099400	1766.4	30.4	1.75	1766.4	1766.4	1766.4	717
1714753800	1736	14.7	0.85	1726.6	1737	1724.2	15780
1714667400	1721.3	16.3	0.96	1721.8	1722.4	1719.2	3958
1714581000	1705	-11.2	-0.65	1722.8	1722.8	1705	19325
1714494600	1716.2	-11.4	-0.66	1731.8	1732	1714.2	21063
1714408200	1727.6	-2.4	-0.14	1727.4	1729.4	1727.4	5091
1714149000	1730	24.5	1.44	1723.2	1730	1721.4	5996
1714062600	1705.5	-20.3	-1.18	1705.6	1706	1705.5	1759
1713976200	1725.8	-6.3	-0.36	1739.6	1740.2	1725	10417
1713889800	1732.1	25.8	1.51	1726.2	1732.1	1726.2	1182
1713803400	1706.3	7.6	0.45	1699.2	1710	1699.2	7874

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