UBS Core MSCI USA UCITS ETF USD acc (IE00BD4TXS21)
45.62
-0.03
(-0.07%)
USD |
SWX |
Oct 08, 16:00
IE00BD4TXS21 Price : 45.62 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 45.68 | 45.72 | 45.58 | 45.62 | 146516.0 |
| Oct 07, 2026 | 45.96 | 45.96 | 45.64 | 45.66 | 8245.00 |
| Oct 06, 2026 | 45.74 | 46.04 | 45.74 | 46.04 | 14186.00 |
| Oct 05, 2026 | 45.34 | 45.56 | 45.34 | 45.56 | 5942.00 |
| Oct 02, 2026 | 45.26 | 45.50 | 45.26 | 45.28 | 5564.00 |
| Oct 01, 2026 | 45.18 | 45.18 | 44.80 | 44.80 | 57293.00 |
| Sep 30, 2026 | 45.08 | 45.32 | 45.02 | 45.32 | 5549.00 |
| Sep 29, 2026 | 45.08 | 45.24 | 45.02 | 45.02 | 34088.00 |
| Sep 28, 2026 | 45.30 | 45.31 | 45.02 | 45.02 | 26242.00 |
| Sep 25, 2026 | 45.33 | 45.45 | 45.25 | 45.30 | 5434.00 |
| Sep 24, 2026 | 45.08 | 45.08 | 44.92 | 45.04 | 4552.00 |
| Sep 23, 2026 | 45.54 | 45.56 | 45.34 | 45.38 | 835.00 |
| Sep 22, 2026 | 45.62 | 45.66 | 45.56 | 45.58 | 17218.00 |
| Sep 21, 2026 | 45.12 | 45.36 | 45.12 | 45.36 | 330606.0 |
| Sep 18, 2026 | 45.01 | 45.02 | 44.86 | 44.86 | 7737.00 |
| Sep 17, 2026 | 44.66 | 44.81 | 44.66 | 44.81 | 18483.00 |
| Sep 16, 2026 | 44.64 | 44.66 | 44.58 | 44.66 | 52996.00 |
| Sep 15, 2026 | 44.52 | 44.76 | 44.48 | 44.48 | 36907.00 |
| Sep 14, 2026 | 44.64 | 44.70 | 44.56 | 44.65 | 7988.00 |
| Sep 11, 2026 | 44.79 | 45.04 | 44.74 | 45.04 | 43144.00 |
| Sep 08, 2026 | 45.18 | 45.18 | 45.06 | 45.06 | 3415.00 |
| Sep 07, 2026 | 45.30 | 45.30 | 45.20 | 45.20 | 3125.00 |
| Sep 04, 2026 | 45.48 | 45.48 | 45.24 | 45.24 | 5759.00 |
| Sep 03, 2026 | 45.00 | 45.46 | 44.97 | 45.46 | 66543.00 |
| Sep 02, 2026 | 44.72 | 44.82 | 44.72 | 44.82 | 116483.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median