Dark

EGOV
UBS JPM GLBL GOV ESG LQ BOND ETF USD
stock LSE

Inactive

Jun 25, 2024

716.15GBX+0.035%(+0.25)1,158

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	717.3000	717.3000	717.3000	716.150000	+0.035%	1,158	0.000%
2024-06-05	715.9000	715.9000	715.9000	715.900000	+0.746%	1,158	+0.035%
2024-05-24	710.7000	710.8000	710.7000	710.600000	-1.470%	660	+0.781%
2024-05-10	721.2000	721.2000	721.2000	721.200000	-0.510%	1,155	-0.700%
2024-05-07	724.5000	724.5000	722.9000	724.900000	+9,824.019%	14,870	-1.207%
2024-03-22	7.2990	7.2990	7.2990	7.304500	+0.475%	2,627	+9,704.230%
2024-03-11	7.2490	7.2490	7.2490	7.270000	+0.283%	862	+9,750.757%
2024-03-08	7.2620	7.2620	7.2620	7.249500	-0.220%	20,007	+9,778.612%
2024-03-07	7.2750	7.2750	7.2740	7.265500	+0.090%	23,155	+9,756.858%
2024-03-06	7.2530	7.2530	7.2530	7.259000	+0.701%	467	+9,765.684%
2024-02-27	7.2170	7.2170	7.2170	7.208500	-0.090%	328	+9,834.799%
2024-02-26	7.2460	7.2460	7.2460	7.215000	-0.180%	6	+9,825.849%
2024-02-21	7.2380	7.2380	7.2380	7.228000	-0.317%	165	+9,807.997%
2024-02-15	7.2860	7.2860	7.2860	7.251000	+0.256%	7	+9,776.569%
2024-02-09	7.2520	7.2520	7.2520	7.232500	-0.762%	63	+9,801.832%
2024-02-05	7.2900	7.2910	7.2890	7.288000	-0.116%	1,283,152	+9,726.427%
2024-02-02	7.2940	7.2940	7.2940	7.296500	+0.648%	374	+9,714.980%
2024-01-25	7.2360	7.2590	7.2360	7.249500	-0.172%	1,775	+9,778.612%
2024-01-22	7.2570	7.2570	7.2550	7.262000	-0.103%	6,757	+9,761.608%
2024-01-17	7.2950	7.2950	7.2770	7.269500	-0.758%	1,036	+9,751.434%
2024-01-16	7.3420	7.3420	7.3420	7.325000	-0.272%	862	+9,676.792%
2024-01-08	7.3240	7.3450	7.3240	7.345000	+0.123%	1,686	+9,650.170%
2024-01-05	7.3480	7.3480	7.3440	7.336000	-1.019%	2,521	+9,662.132%
2024-01-03	7.4240	7.4240	7.4240	7.411500	-0.590%	1,181,877	+9,562.686%
2024-01-02	7.4270	7.4300	7.4260	7.455500	-0.268%	3,773	+9,505.660%
2023-12-28	7.4800	7.4800	7.4800	7.475500	+0.248%	306	+9,479.961%
2023-12-27	7.4660	7.4660	7.4660	7.457000	-0.254%	489	+9,503.728%
2023-12-21	7.4470	7.4470	7.4470	7.476000	+1.342%	1,946	+9,479.320%
2023-12-19	7.3890	7.3890	7.3890	7.377000	-0.210%	1,926	+9,607.876%
2023-12-15	7.3720	7.3720	7.3720	7.392500	+0.743%	548	+9,587.521%
2023-12-13	7.3330	7.3350	7.3330	7.338000	+0.707%	4,964	+9,659.471%
2023-12-12	7.2940	7.2940	7.2940	7.286500	-0.335%	2,357	+9,728.450%
2023-12-07	7.3100	7.3100	7.3100	7.311000	+1.626%	2,171	+9,695.514%
2023-11-29	7.1790	7.1790	7.1790	7.194000	+0.447%	329	+9,854.823%
2023-11-23	7.1770	7.1770	7.1770	7.162000	-0.569%	2,089	+9,899.302%
2023-11-21	7.2030	7.2030	7.2030	7.203000	+0.007%	2,442	+9,842.385%
2023-11-16	7.2120	7.2120	7.2120	7.202500	+0.685%	896	+9,843.075%
2023-11-14	7.1710	7.1710	7.1430	7.153500	-0.618%	9,103	+9,911.183%
2023-11-10	7.2060	7.2060	7.1960	7.198000	+0.167%	2,791	+9,849.291%
2023-11-09	7.1930	7.1930	7.1930	7.186000	-0.111%	472	+9,865.906%
2023-11-08	7.1810	7.1810	7.1810	7.194000	+0.398%	5,490	+9,854.823%
2023-11-07	7.1630	7.1630	7.1630	7.165500	+0.880%	194	+9,894.418%
2023-11-06	7.1070	7.1070	7.1070	7.103000	+0.155%	31,531	+9,982.360%
2023-10-25	7.1300	7.1300	7.1300	7.092000	-0.232%	2,672	+9,997.998%
2023-10-24	7.1050	7.1050	7.1050	7.108500	+0.162%	2,257	+9,974.559%
2023-10-20	7.0870	7.0870	7.0870	7.097000	+0.028%	1,639	+9,990.883%
2023-10-17	7.1030	7.1030	7.1030	7.095000	-0.309%	2,418	+9,993.728%
2023-10-16	7.1200	7.1200	7.1200	7.117000	-0.628%	3,095	+9,962.526%
2023-10-13	7.1650	7.1650	7.1650	7.162000	+0.491%	1,185	+9,899.302%
2023-10-11	7.1220	7.1220	7.1220	7.127000	+0.225%	1,649	+9,948.407%
2023-10-10	7.1060	7.1210	7.1060	7.111000	+0.594%	1,485	+9,971.017%
2023-10-06	7.0920	7.0920	7.0920	7.069000	-0.786%	356	+10,030.853%
2023-10-03	7.1330	7.1340	7.1330	7.125000	-0.210%	7,042	+9,951.228%
2023-09-29	7.1400	7.1400	7.1400	7.140000	-0.495%	36,131	+9,930.112%
2023-09-26	7.1890	7.1890	7.1890	7.175500	+0.140%	955	+9,880.489%
2023-09-25	7.1770	7.1770	7.1770	7.165500	-0.348%	293	+9,894.418%
2023-09-22	7.1960	7.1960	7.1960	7.190500	+0.496%	3,367	+9,859.669%
2023-09-21	7.1760	7.1760	7.1760	7.155000	+0.182%	10,121	+9,909.085%
2023-09-15	7.1500	7.1540	7.1500	7.142000	-0.293%	5,961	+9,927.303%
2023-09-14	7.1740	7.1740	7.1740	7.163000	+0.937%	894	+9,897.906%
2023-09-06	7.1000	7.1000	7.1000	7.096500	+0.304%	1,966	+9,991.594%
2023-09-05	7.0720	7.0720	7.0720	7.075000	-0.324%	6,619	+10,022.261%
2023-09-04	7.0860	7.0860	7.0860	7.098000	-0.267%	485	+9,989.462%
2023-09-01	7.1170	7.1170	7.1170	7.117000	-0.084%	317	+9,962.526%
2023-08-31	7.1340	7.1340	7.1340	7.123000	+0.253%	1,854	+9,954.050%
2023-08-24	7.0920	7.0920	7.0920	7.105000	+1.464%	721	+9,979.521%
2023-08-22	6.9810	6.9810	6.9800	7.002500	+0.222%	3,573	+10,127.062%
2023-08-17	6.9800	6.9900	6.9800	6.987000	-0.865%	10,393	+10,149.750%
2023-08-15	7.0560	7.0560	7.0560	7.048000	-0.921%	135	+10,061.039%
2023-08-07	7.1070	7.1070	7.1070	7.113500	-0.168%	20,237	+9,967.477%
2023-08-04	7.1140	7.1140	7.1140	7.125500	-0.140%	744	+9,950.523%
2023-08-02	7.1320	7.1320	7.1320	7.135500	-0.238%	152	+9,936.438%
2023-07-27	7.1510	7.1510	7.1510	7.152500	-0.722%	441	+9,912.583%
2023-07-24	7.2110	7.2110	7.2110	7.204500	+0.216%	1,805	+9,840.315%
2023-07-21	7.1830	7.1850	7.1830	7.189000	+0.827%	10,453	+9,861.747%
2023-07-18	7.1410	7.1410	7.1410	7.130000	+0.614%	1,534	+9,944.180%
2023-07-14	7.0960	7.0960	7.0960	7.086500	-0.169%	6,164	+10,005.835%
2023-07-10	7.0850	7.0950	7.0850	7.098500	-1.066%	5,332	+9,988.751%
2023-07-04	7.1840	7.1840	7.1840	7.175000	-0.389%	2,320	+9,881.185%
2023-07-03	7.2150	7.2150	7.2150	7.203000	-0.435%	2,685	+9,842.385%
2023-06-29	7.2480	7.2480	7.2480	7.234500	+0.493%	537	+9,799.095%
2023-06-27	7.2280	7.2280	7.2280	7.199000	-0.525%	859	+9,847.909%
2023-06-26	7.2300	7.2300	7.2300	7.237000	+0.284%	1,712	+9,795.675%
2023-06-23	7.2280	7.2280	7.2280	7.216500	+0.285%	2,248	+9,823.786%
2023-06-22	7.2030	7.2030	7.2030	7.196000	+0.573%	451	+9,852.057%
2023-06-19	7.1590	7.1590	7.1590	7.155000	-0.728%	6,432	+9,909.085%
2023-06-15	7.2190	7.2190	7.2190	7.207500	-0.373%	14,176	+9,836.178%
2023-06-14	7.2280	7.2280	7.2280	7.234500	-0.317%	1,114	+9,799.095%
2023-06-13	7.3120	7.3120	7.3120	7.257500	-0.466%	1,870	+9,767.723%
2023-06-09	7.3070	7.3070	7.3070	7.291500	-0.267%	5,316	+9,721.710%
2023-06-08	7.3100	7.3100	7.3100	7.311000	-0.875%	7,848	+9,695.514%
2023-06-06	7.3700	7.3710	7.3620	7.375500	-0.149%	84,305	+9,609.850%
2023-05-31	7.3900	7.3900	7.3780	7.386500	+0.251%	9,705	+9,595.390%
2023-05-30	7.3570	7.3570	7.3570	7.368000	+0.368%	2,017	+9,619.734%
2023-05-26	7.3470	7.3470	7.3320	7.341000	-0.272%	927	+9,655.483%
2023-05-25	7.3620	7.3620	7.3580	7.361000	-0.345%	2,340	+9,628.977%
2023-05-24	7.3940	7.4000	7.3820	7.386500	+0.251%	21,443	+9,595.390%
2023-05-23	7.4010	7.4010	7.3610	7.368000	-0.257%	12,966	+9,619.734%
2023-05-22	7.3950	7.3950	7.3620	7.387000	-0.027%	632	+9,594.734%
2023-05-19	7.3870	7.3870	7.3870	7.389000	-0.115%	2,257	+9,592.110%
2023-05-18	7.3990	7.3990	7.3990	7.397500	-0.364%	1,219	+9,580.973%
2023-05-16	7.4180	7.4190	7.4180	7.424500	-1.040%	884	+9,545.767%
2023-05-11	7.4980	7.4980	7.4980	7.502500	+1.051%	949	+9,445.485%
2023-05-10	7.4080	7.4250	7.4080	7.424500	+0.406%	1,799	+9,545.767%
2023-05-09	7.4280	7.4290	7.4090	7.394500	-0.344%	15,701	+9,584.901%
2023-05-05	7.4710	7.4710	7.4710	7.420000	-1.034%	722	+9,551.617%
2023-05-03	7.4840	7.4840	7.4840	7.497500	+0.604%	3,349	+9,451.851%
2023-04-28	7.4760	7.4760	7.4680	7.452500	-0.208%	1,528	+9,509.527%
2023-04-27	7.4880	7.4880	7.4820	7.468000	-0.387%	13,016	+9,489.582%
2023-04-26	7.5080	7.5080	7.4970	7.497000	-0.623%	13,840	+9,452.488%
2023-04-25	7.5280	7.5280	7.5280	7.544000	+0.808%	2,439	+9,392.975%
2023-04-24	7.5030	7.5030	7.4950	7.483500	+0.517%	1,009	+9,469.720%
2023-04-19	7.4580	7.4580	7.4440	7.445000	-0.654%	3,716	+9,519.208%
2023-04-18	7.4950	7.4950	7.4940	7.494000	-0.107%	9,010	+9,456.312%
2023-04-17	7.5040	7.5050	7.5040	7.502000	-0.100%	782	+9,446.121%
2023-04-14	7.5260	7.5260	7.5020	7.509500	-0.013%	2,656	+9,436.587%
2023-04-13	7.5140	7.5270	7.5100	7.510500	-0.153%	9,837	+9,435.317%
2023-04-11	7.5560	7.5560	7.5410	7.522000	-0.935%	4,148	+9,420.739%
2023-04-06	7.5970	7.5980	7.5970	7.593000	+0.132%	6,012	+9,331.713%
2023-04-05	7.5830	7.5830	7.5660	7.583000	+0.537%	150	+9,344.151%
2023-04-04	7.5200	7.5200	7.5030	7.542500	+0.033%	7,652	+9,394.862%
2023-03-31	7.5310	7.5310	7.5220	7.540000	-0.344%	4,108	+9,398.011%
2023-03-29	7.5690	7.5690	7.5480	7.566000	-0.683%	2,121	+9,365.371%
2023-03-27	7.6120	7.6120	7.6120	7.618000	-0.872%	1,554	+9,300.761%
2023-03-24	7.7170	7.7180	7.6940	7.685000	+0.893%	10,855	+9,218.803%
2023-03-23	7.5890	7.6250	7.5890	7.617000	-0.678%	3,321	+9,301.996%
2023-03-17	7.6820	7.6820	7.6820	7.669000	+0.386%	3,568	+9,238.245%
2023-03-16	7.7070	7.7070	7.6320	7.639500	+0.965%	3,989	+9,274.305%
2023-03-14	7.6010	7.6010	7.5680	7.566500	-0.819%	2,562	+9,364.746%
2023-03-13	7.6450	7.6530	7.6290	7.629000	+0.993%	8,491	+9,287.207%
2023-03-10	7.5610	7.5610	7.5570	7.554000	+0.172%	631	+9,380.408%
2023-03-09	7.5510	7.5510	7.5310	7.541000	-0.251%	5,441	+9,396.751%
2023-03-08	7.5600	7.5600	7.5600	7.560000	+0.046%	4,545	+9,372.884%
2023-03-07	7.5200	7.5200	7.5160	7.556500	+1.185%	2,930	+9,377.271%
2023-03-06	7.4680	7.4680	7.4680	7.468000	-0.174%	2,087	+9,489.582%
2023-03-03	7.4810	7.4810	7.4810	7.481000	-0.120%	27,999	+9,472.918%
2023-03-02	7.4900	7.4900	7.4900	7.490000	+0.281%	19,345	+9,461.415%
2023-03-01	7.5080	7.5080	7.4690	7.469000	+0.336%	26,924	+9,488.298%
2023-02-28	7.4440	7.4440	7.4440	7.444000	-1.155%	11,688	+9,520.500%
2023-02-24	7.5310	7.5310	7.5240	7.531000	+0.106%	57	+9,409.361%
2023-02-23	7.5010	7.5230	7.4890	7.523000	+0.467%	5,500	+9,419.474%
2023-02-22	7.4880	7.4880	7.4880	7.488000	+0.308%	60,072	+9,463.969%
2023-02-21	7.5080	7.5080	7.4650	7.465000	-1.289%	7,976	+9,493.436%
2023-02-20	7.5770	7.5770	7.5620	7.562500	-0.362%	6,794	+9,369.752%
2023-02-17	7.5900	7.5900	7.5900	7.590000	-0.053%	5,645	+9,335.441%
2023-02-16	7.5840	7.5940	7.5740	7.594000	+0.397%	29,052	+9,330.471%
2023-02-15	7.5640	7.5640	7.5640	7.564000	-0.408%	30,925	+9,367.874%
2023-02-10	7.5950	7.5950	7.5950	7.595000	-0.250%	19,833	+9,329.230%
2023-02-09	7.6140	7.6140	7.6140	7.614000	-0.288%	9,859	+9,305.700%
2023-02-08	7.6360	7.6360	7.6360	7.636000	-0.534%	9,150	+9,278.601%
2023-02-07	7.7040	7.7040	7.6770	7.677000	-0.389%	16,395	+9,228.514%
2023-02-06	7.7120	7.7120	7.7010	7.707000	-0.426%	119,617	+9,192.202%
2023-02-03	7.7240	7.7400	7.7240	7.740000	-0.077%	42,272	+9,152.584%
2023-02-02	7.6940	7.7460	7.6940	7.746000	+1.614%	10,216	+9,145.417%
2023-02-01	7.6060	7.6230	7.6060	7.623000	+0.807%	14,808	+9,294.595%
2023-01-31	7.5600	7.5620	7.5600	7.562000	+0.053%	63,182	+9,370.378%
2023-01-26	7.5980	7.5980	7.5580	7.558000	-0.579%	2,759	+9,375.390%
2023-01-25	7.6020	7.6020	7.6020	7.602000	+0.013%	21,646	+9,320.547%
2023-01-24	7.6250	7.6250	7.6010	7.601000	+0.562%	13,201	+9,321.787%
2023-01-23	7.5650	7.5650	7.5650	7.558500	-0.520%	2,499	+9,374.764%
2023-01-19	7.6210	7.6210	7.5980	7.598000	-0.680%	29,527	+9,325.507%
2023-01-17	7.6370	7.6500	7.6370	7.650000	-0.020%	12,138	+9,261.438%
2023-01-16	7.6500	7.6560	7.6500	7.651500	-0.423%	21,907	+9,259.603%
2023-01-13	7.6840	7.6840	7.6840	7.684000	+0.425%	34,179	+9,220.016%
2023-01-12	7.6270	7.6270	7.6270	7.651500	+0.717%	895	+9,259.603%
2023-01-11	7.5970	7.5970	7.5970	7.597000	+0.423%	16,102	+9,326.747%
2023-01-10	7.5650	7.5650	7.5650	7.565000	-0.382%	6,846	+9,366.623%
2023-01-09	7.5690	7.5940	7.5690	7.594000	-0.236%	25,639	+9,330.471%
2023-01-06	7.6370	7.6370	7.6200	7.612000	+0.039%	4,496	+9,308.171%
2023-01-03	7.6090	7.6090	7.6090	7.609000	+1.413%	9,020	+9,311.881%
2022-12-29	7.5030	7.5030	7.5030	7.503000	+0.040%	14,798	+9,444.849%
2022-12-28	7.5080	7.5090	7.5000	7.500000	-0.603%	17,054	+9,448.667%
2022-12-23	7.5720	7.5720	7.5570	7.545500	-0.626%	785	+9,391.087%
2022-12-22	7.5810	7.5930	7.5810	7.593000	+0.383%	6,566	+9,331.713%
2022-12-21	7.5660	7.5660	7.5660	7.564000	+1.598%	773	+9,367.874%
2022-12-20	7.4450	7.4450	7.4450	7.445000	-0.760%	6,168	+9,519.208%
2022-12-19	7.5080	7.5080	7.5080	7.502000	-0.398%	622	+9,446.121%
2022-12-16	7.5320	7.5320	7.5320	7.532000	+0.240%	13,595	+9,408.099%
2022-12-15	7.5140	7.5140	7.5140	7.514000	+0.334%	10,728	+9,430.876%
2022-12-13	7.5030	7.5030	7.4890	7.489000	-0.173%	13,047	+9,462.692%
2022-12-09	7.5180	7.5180	7.5020	7.502000	-1.042%	16,941	+9,446.121%
2022-12-08	7.5810	7.5810	7.5810	7.581000	+0.026%	20,148	+9,346.643%
2022-12-07	7.5940	7.5940	7.5790	7.579000	+0.838%	21,905	+9,349.136%
2022-12-06	7.5160	7.5160	7.5160	7.516000	-0.450%	10,969	+9,428.340%
2022-12-05	7.5500	7.5500	7.5500	7.550000	+0.761%	127	+9,385.430%
2022-12-02	7.6090	7.6090	7.4930	7.493000	-0.478%	58,158	+9,457.587%
2022-12-01	7.5550	7.5550	7.5290	7.529000	-0.133%	40,015	+9,411.887%
2022-11-28	7.5350	7.5430	7.5350	7.539000	+0.708%	19,190	+9,399.270%
2022-11-25	7.5060	7.5060	7.4860	7.486000	-0.611%	30,303	+9,466.524%
2022-11-24	7.5700	7.5700	7.5700	7.532000	+0.133%	14	+9,408.099%
2022-11-23	7.5610	7.5610	7.5220	7.522000	-0.673%	21,623	+9,420.739%
2022-11-21	7.5960	7.5960	7.5730	7.573000	-0.013%	16,557	+9,356.622%
2022-11-18	7.5740	7.5740	7.5740	7.574000	-0.551%	11,093	+9,355.374%
2022-11-17	7.6050	7.6390	7.6030	7.616000	+0.422%	102,356	+9,303.230%
2022-11-16	7.6090	7.6100	7.5840	7.584000	+0.013%	21,170	+9,342.906%
2022-11-15	7.5770	7.5830	7.5770	7.583000	-0.211%	8,296	+9,344.151%
2022-11-14	7.6050	7.6110	7.5990	7.599000	+0.059%	4,907	+9,324.266%
2022-11-11	7.6100	7.6100	7.6090	7.594500	-0.648%	21,502	+9,329.851%
2022-11-10	7.6180	7.6440	7.6170	7.644000	+0.552%	40,979	+9,268.786%
2022-11-09	7.6020	7.6020	7.6020	7.602000	+1.468%	9,083	+9,320.547%
2022-11-08	7.4920	7.4920	7.4920	7.492000	-0.478%	42,151	+9,458.863%
2022-11-07	7.5190	7.5280	7.5190	7.528000	-1.298%	19,415	+9,413.151%
2022-11-04	7.6380	7.6380	7.6210	7.627000	+1.053%	46,319	+9,289.668%
2022-11-02	7.5360	7.5360	7.5260	7.547500	+0.192%	7,161	+9,388.572%
2022-11-01	7.5320	7.5320	7.5290	7.533000	+0.655%	15,567	+9,406.837%
2022-10-31	7.4710	7.4970	7.4690	7.484000	-0.187%	21,846	+9,469.081%
2022-10-27	7.4980	7.4980	7.4980	7.498000	-0.146%	12,383	+9,451.214%
2022-10-26	7.5020	7.5090	7.4980	7.509000	-0.279%	8,057	+9,437.222%
2022-10-25	7.5180	7.5300	7.5140	7.530000	+0.113%	27,309	+9,410.624%
2022-10-24	7.5040	7.5040	7.5040	7.521500	-0.298%	134	+9,421.372%
2022-10-21	7.5180	7.5240	7.5140	7.544000	+0.066%	17,444	+9,392.975%
2022-10-20	7.5830	7.5830	7.5390	7.539000	-0.265%	11,740	+9,399.270%
2022-10-19	7.5500	7.5590	7.5500	7.559000	+0.139%	16,403	+9,374.137%
2022-10-18	7.5420	7.5420	7.5370	7.548500	+0.007%	17,899	+9,387.315%
2022-10-14	7.6090	7.6130	7.5480	7.548000	-1.526%	10,241	+9,387.944%
2022-10-12	7.6650	7.6650	7.6650	7.665000	+0.209%	8,424	+9,243.118%
2022-10-11	7.7270	7.7270	7.6490	7.649000	+4.781%	15,698	+9,262.662%
2022-10-10	7.7810	7.7810	7.3000	7.300000	-6.121%	17,593	+9,710.274%
2022-10-07	7.7760	7.7760	7.7760	7.776000	-0.064%	1,644	+9,109.748%
2022-10-06	7.7450	7.7810	7.7440	7.781000	+0.348%	11,200	+9,103.830%
2022-10-05	7.7330	7.7540	7.7310	7.754000	-0.039%	7,900	+9,135.878%
2022-10-03	7.7850	7.7850	7.7570	7.757000	-0.129%	12,330	+9,132.306%
2022-09-30	7.7670	7.7670	7.7670	7.767000	-1.321%	43,696	+9,120.420%
2022-09-29	7.8500	7.8710	7.8500	7.871000	-1.551%	12,494	+8,998.590%
2022-09-28	8.0010	8.0010	7.9950	7.995000	+0.858%	7,634	+8,857.473%
2022-09-27	7.9720	7.9780	7.9270	7.927000	-0.664%	30,214	+8,934.313%
2022-09-26	8.0810	8.0890	7.9800	7.980000	+0.592%	105,334	+8,874.311%
2022-09-23	7.8520	7.9520	7.8420	7.933000	+1.562%	17,595	+8,927.480%
2022-09-22	7.8060	7.8110	7.8020	7.811000	+0.476%	29,557	+9,068.480%
2022-09-21	7.7740	7.7740	7.7740	7.774000	+0.465%	11,746	+9,112.117%
2022-09-20	7.7490	7.7490	7.7380	7.738000	-0.871%	9,496	+9,154.975%
2022-09-16	7.8080	7.8080	7.8060	7.806000	+0.658%	9,765	+9,074.353%
2022-09-15	7.7600	7.7730	7.7550	7.755000	+0.142%	11,346	+9,134.687%
2022-09-14	7.7610	7.7610	7.7440	7.744000	+0.194%	23,599	+9,147.805%
2022-09-13	7.7460	7.7470	7.7290	7.729000	-0.284%	13,194	+9,165.752%
2022-09-12	7.7280	7.7510	7.7280	7.751000	-0.539%	19,104	+9,139.453%
2022-09-09	7.7840	7.7930	7.7840	7.793000	-0.179%	12,450	+9,089.657%
2022-09-07	7.8070	7.8070	7.8070	7.807000	+0.257%	2,066	+9,073.178%
2022-09-06	7.8140	7.8140	7.7870	7.787000	-0.733%	7,780	+9,096.738%
2022-09-05	7.8480	7.8480	7.8440	7.844500	+0.262%	1,258	+9,029.326%
2022-09-02	7.8600	7.8600	7.8240	7.824000	+0.243%	13,616	+9,053.246%
2022-09-01	7.8310	7.8310	7.8050	7.805000	-0.459%	12,862	+9,075.529%
2022-08-31	7.8690	7.8690	7.8410	7.841000	+0.269%	28,791	+9,033.401%
2022-08-30	7.8300	7.8300	7.8200	7.820000	-0.089%	35,340	+9,057.928%
2022-08-26	7.7980	7.8270	7.7980	7.827000	+0.218%	16,463	+9,049.738%
2022-08-25	7.7860	7.8100	7.7860	7.810000	+0.515%	5,684	+9,069.654%
2022-08-24	7.7700	7.7700	7.7700	7.770000	-0.141%	8,751	+9,116.860%
2022-08-23	7.8260	7.8260	7.7810	7.781000	-0.607%	10,169	+9,103.830%
2022-08-22	7.8500	7.8500	7.8500	7.828500	-0.140%	3,388	+9,047.985%
2022-08-19	7.8270	7.8380	7.8270	7.839500	+0.403%	4,092	+9,035.149%
2022-08-18	7.8080	7.8080	7.8080	7.808000	+0.141%	9,730	+9,072.003%
2022-08-17	7.7970	7.7970	7.7970	7.797000	-0.421%	25,504	+9,084.943%
2022-08-16	7.8160	7.8300	7.8160	7.830000	-0.597%	31,006	+9,046.232%
2022-08-15	7.8790	7.8790	7.8790	7.877000	+0.890%	10,224	+8,991.659%
2022-08-12	7.8180	7.8180	7.8080	7.807500	+0.276%	6,447	+9,072.590%
2022-08-11	7.7900	7.7900	7.7900	7.786000	-0.910%	755	+9,097.919%
2022-08-09	7.8670	7.8700	7.8670	7.857500	+0.300%	3,259	+9,014.222%
2022-08-05	7.8520	7.8520	7.8340	7.834000	+0.372%	14,062	+9,041.562%
2022-08-03	7.8290	7.8290	7.8050	7.805000	-0.561%	10,656	+9,075.529%
2022-08-02	7.9140	7.9140	7.8700	7.849000	-0.140%	12,642	+9,024.092%
2022-08-01	7.8530	7.8600	7.8530	7.860000	-0.140%	12,643	+9,011.323%
2022-07-29	7.8600	7.8710	7.8600	7.871000	+0.172%	40,434	+8,998.590%
2022-07-28	7.7560	7.8560	7.7560	7.857500	+0.608%	959	+9,014.222%
2022-07-27	7.8200	7.8200	7.8200	7.810000	-0.459%	11,802	+9,069.654%
2022-07-26	7.8460	7.8460	7.8460	7.846000	+0.455%	14,813	+9,027.581%
2022-07-25	7.7990	7.7990	7.7990	7.810500	-0.617%	633	+9,069.067%
2022-07-22	7.8300	7.8590	7.8220	7.859000	+1.505%	33,730	+9,012.483%
2022-07-20	7.7500	7.7500	7.7500	7.742500	+0.291%	525	+9,149.596%
2022-07-19	7.7200	7.7200	7.7200	7.720000	-0.129%	10,768	+9,176.554%
2022-07-18	7.7960	7.7960	7.7300	7.730000	-1.075%	4,090	+9,164.554%
2022-07-14	7.8250	7.8250	7.8250	7.814000	-0.051%	2	+9,064.960%
2022-07-13	7.8180	7.8180	7.8180	7.818000	+1.552%	9,213	+9,060.271%
2022-07-08	7.7220	7.7220	7.7220	7.698500	-0.600%	6,423	+9,202.462%
2022-07-07	7.7530	7.7530	7.7530	7.745000	-1.174%	2,589	+9,146.611%
2022-07-06	7.8190	7.8190	7.8190	7.837000	-0.697%	40,015	+9,038.063%
2022-07-05	7.8310	7.8920	7.8310	7.892000	+1.937%	22,112	+8,974.379%
2022-07-04	7.7500	7.7500	7.7500	7.742000	-1.124%	1,894	+9,150.194%
2022-07-01	7.7420	7.8400	7.7380	7.830000	+1.603%	12,805	+9,046.232%
2022-06-30	7.6920	7.7100	7.6830	7.706500	+0.247%	45,132	+9,192.805%
2022-06-29	7.6470	7.6470	7.6470	7.687500	+1.171%	20,028	+9,215.772%
2022-06-28	7.5800	7.5930	7.5800	7.598500	+0.165%	6,097	+9,324.886%
2022-06-27	7.5810	7.5880	7.5790	7.586000	-0.446%	50,963	+9,340.417%
2022-06-24	7.6500	7.6500	7.6020	7.620000	-0.392%	10,582	+9,298.294%
2022-06-23	7.6520	7.6530	7.6520	7.650000	+0.884%	3,546	+9,261.438%
2022-06-22	7.5800	7.5850	7.5800	7.583000	+0.557%	17,787	+9,344.151%
2022-06-20	7.5560	7.6220	7.5500	7.541000	-0.567%	6,158	+9,396.751%
2022-06-17	7.5900	7.5900	7.5840	7.584000	+0.851%	61,291	+9,342.906%
2022-06-16	7.6130	7.6130	7.6130	7.520000	-1.170%	20,018	+9,423.271%
2022-06-14	7.6460	7.6460	7.6090	7.609000	+0.661%	25,813	+9,311.881%
2022-06-13	7.6040	7.6040	7.5590	7.559000	-0.356%	34,472	+9,374.137%
2022-06-08	7.5910	7.5910	7.5760	7.586000	-0.197%	687	+9,340.417%
2022-06-07	7.6290	7.6290	7.6100	7.601000	+0.066%	12,535	+9,321.787%
2022-06-06	7.5960	7.5960	7.5960	7.596000	-1.107%	9,280	+9,327.988%
2022-06-01	7.6690	7.6960	7.6650	7.681000	-0.454%	85,383	+9,223.656%
2022-05-30	7.7220	7.7220	7.7140	7.716000	-0.503%	17,094	+9,181.363%
2022-05-27	7.7320	7.7550	7.7310	7.755000	-0.564%	10,291	+9,134.687%
2022-05-25	7.8100	7.8100	7.7900	7.799000	+1.338%	8,116	+9,082.588%
2022-05-23	7.7310	7.7310	7.6960	7.696000	-0.997%	10,751	+9,205.483%
2022-05-20	7.7900	7.7900	7.7900	7.773500	+0.071%	2,272	+9,112.710%
2022-05-19	7.7770	7.7770	7.7680	7.768000	+0.142%	12,042	+9,119.233%
2022-05-18	7.7600	7.7600	7.7570	7.757000	+0.629%	13,364	+9,132.306%
2022-05-17	7.7000	7.7000	7.7000	7.708500	-1.971%	693	+9,190.394%
2022-05-16	7.8400	7.8400	7.8400	7.863500	+0.045%	2,584	+9,007.268%
2022-05-13	7.8870	7.8900	7.8450	7.860000	-0.519%	84,698	+9,011.323%
2022-05-12	7.9000	7.9000	7.9000	7.901000	+1.438%	523	+8,964.043%
2022-05-11	7.8100	7.8110	7.7880	7.789000	+0.413%	4,874	+9,094.377%
2022-05-09	7.7290	7.7570	7.7290	7.757000	+0.297%	28,986	+9,132.306%
2022-05-06	7.7710	7.7710	7.7340	7.734000	-0.335%	76,756	+9,159.762%
2022-05-05	7.7600	7.7600	7.7600	7.760000	+0.910%	31,477	+9,128.737%
2022-05-03	7.7040	7.7040	7.6900	7.690000	-0.697%	16,904	+9,212.744%
2022-04-29	7.7450	7.7450	7.7440	7.744000	-0.610%	252	+9,147.805%
2022-04-27	7.7950	7.7960	7.7850	7.791500	-0.058%	577	+9,091.427%
2022-04-26	7.7670	7.7960	7.7670	7.796000	+0.919%	14,124	+9,086.121%
2022-04-25	7.7250	7.7250	7.7250	7.725000	+1.819%	35,873	+9,170.550%
2022-04-22	7.6230	7.6230	7.5870	7.587000	+0.945%	10,381	+9,339.172%
2022-04-21	7.5500	7.5500	7.4900	7.516000	-0.556%	2,535	+9,428.340%
2022-04-20	7.5570	7.5580	7.5550	7.558000	+0.225%	6,257	+9,375.390%
2022-04-19	7.5500	7.5500	7.5410	7.541000	-0.475%	8,501	+9,396.751%
2022-04-14	7.6140	7.6140	7.5740	7.577000	-0.805%	6,016	+9,351.630%
2022-04-13	7.6570	7.6570	7.6570	7.638500	-0.013%	1,925	+9,275.532%
2022-04-12	7.6120	7.6290	7.6120	7.639500	+0.427%	3,581	+9,274.305%
2022-04-11	7.6070	7.6070	7.6070	7.607000	-1.066%	8,702	+9,314.355%
2022-04-08	7.6500	7.6890	7.6500	7.689000	+0.156%	8,751	+9,213.955%
2022-04-07	7.6660	7.6660	7.6660	7.677000	+0.026%	3,548	+9,228.514%
2022-04-06	7.6710	7.6750	7.6710	7.675000	-0.104%	20,739	+9,230.945%
2022-04-05	7.6950	7.6950	7.6830	7.683000	-1.234%	18,572	+9,221.229%
2022-04-04	7.7790	7.7790	7.7790	7.779000	+0.335%	5,653	+9,106.196%
2022-04-01	7.7530	7.7530	7.7530	7.753000	-0.882%	2,974	+9,137.070%
2022-03-31	7.8220	7.8220	7.8220	7.822000	+0.566%	6,472	+9,055.587%
2022-03-30	7.7640	7.7780	7.7640	7.778000	+0.621%	8,792	+9,107.380%
2022-03-29	7.7340	7.7340	7.7120	7.730000	+0.337%	10,895	+9,164.554%
2022-03-25	7.7090	7.7090	7.7040	7.704000	-0.529%	8,620	+9,195.820%
2022-03-24	7.7380	7.7380	7.7380	7.745000	+0.428%	1,422	+9,146.611%
2022-03-22	7.7120	7.7120	7.7120	7.712000	-1.267%	9,563	+9,186.177%
2022-03-21	7.8190	7.8190	7.8110	7.811000	-0.863%	30,103	+9,068.480%
2022-03-18	7.8800	7.8800	7.8790	7.879000	-0.127%	14,608	+8,989.351%
2022-03-17	7.8890	7.8900	7.8890	7.889000	+0.025%	53,935	+8,977.830%
2022-03-16	7.8930	7.8940	7.8870	7.887000	-0.215%	96,102	+8,980.132%
2022-03-15	7.9040	7.9040	7.9040	7.904000	0.000%	8,161	+8,960.602%
2022-03-14	7.9340	7.9340	7.9040	7.904000	-0.516%	4,035	+8,960.602%
2022-03-10	7.9450	7.9450	7.9450	7.945000	-0.513%	28,538	+8,913.845%
2022-03-08	8.0170	8.0170	7.9860	7.986000	-1.004%	50,319	+8,867.568%
2022-03-07	8.0300	8.0670	8.0300	8.067000	+1.529%	17,695	+8,777.526%
2022-03-03	7.9270	7.9270	7.9170	7.945500	+0.436%	9,975	+8,913.278%
2022-02-28	7.9110	7.9110	7.9110	7.911000	+0.419%	44,584	+8,952.585%
2022-02-25	7.8780	7.8780	7.8780	7.878000	-0.190%	25,473	+8,990.505%
2022-02-24	7.8930	7.8930	7.8930	7.893000	+0.740%	20,537	+8,973.229%
2022-02-23	7.8350	7.8350	7.8350	7.835000	+0.410%	14,254	+9,040.396%
2022-02-21	7.8120	7.8120	7.8030	7.803000	-0.262%	9,134	+9,077.880%
2022-02-18	7.8340	7.8340	7.8340	7.823500	+0.520%	1,065	+9,053.831%
2022-02-17	7.7830	7.7830	7.7830	7.783000	+0.077%	6,367	+9,101.465%
2022-02-16	7.7770	7.7770	7.7770	7.777000	-0.308%	17,621	+9,108.564%
2022-02-15	7.8010	7.8010	7.8010	7.801000	-0.128%	19,151	+9,080.233%
2022-02-14	7.8110	7.8110	7.8110	7.811000	+0.683%	11,697	+9,068.480%
2022-02-11	7.8110	7.8110	7.7580	7.758000	-0.513%	14,225	+9,131.116%
2022-02-10	7.7980	7.7980	7.7980	7.798000	-0.902%	12,236	+9,083.765%
2022-02-09	7.8450	7.8810	7.8440	7.869000	+0.511%	4,427	+9,000.902%
2022-02-08	7.8290	7.8290	7.8290	7.829000	-0.786%	6,362	+9,047.401%
2022-02-07	7.8890	7.8980	7.8890	7.891000	+0.165%	6,848	+8,975.529%
2022-02-04	7.9450	7.9450	7.8780	7.878000	-0.038%	17,969	+8,990.505%
2022-02-03	7.8810	7.8810	7.8810	7.881000	-1.055%	2,918	+8,987.045%
2022-02-02	7.9650	7.9650	7.9650	7.965000	+0.151%	8,797	+8,891.212%
2022-02-01	7.9530	7.9530	7.9530	7.953000	-0.438%	13,906	+8,904.778%
2022-01-31	7.9540	7.9880	7.9520	7.988000	+0.063%	11,714	+8,865.323%
2022-01-28	7.9830	7.9830	7.9830	7.983000	-0.200%	9,357	+8,870.938%
2022-01-27	8.0390	8.0390	7.9990	7.999000	+0.251%	9,945	+8,852.994%
2022-01-26	8.0040	8.0040	7.9790	7.979000	-0.350%	10,237	+8,875.436%
2022-01-25	8.0070	8.0070	8.0070	8.007000	-0.812%	31,574	+8,844.049%
2022-01-24	8.0510	8.0510	8.0510	8.072582	+0.895%	5,202	+8,771.387%
2022-01-21	8.0070	8.0410	8.0010	8.001000	+0.927%	10,233	+8,850.756%

.dark-mode .DRTyXW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DRTyXW{ color: #333333; background-color: white; border: 2px solid #333333; }EGOVUBS JPM GLBL GOV ESG LQ BOND ETF USDstock LSE

EGOV
UBS JPM GLBL GOV ESG LQ BOND ETF USD
stock LSE