$28.28 +0.01 (%) UBS Jersey Exchange Traded Access Secs 2008-5.4.38 Ser -A- Lnk UBS Bloomberg CMCI Gold Total Return - NYSEARCA

Jul. 28, 2015 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBG historical data

Date Open High Low Close Volume
7/28/201528.2828.2828.2828.281,100
7/27/201527.6128.3227.6128.27553
7/24/201528.1628.2628.1628.261,200
7/23/201528.0128.0128.0128.01104
7/22/201528.4228.4228.4228.420
7/21/201528.5328.5328.4228.42885
7/20/201529.0029.0028.4928.491,012
7/17/201529.2229.2229.2029.20375
7/16/201529.5429.5429.5429.540
7/15/201529.5429.5429.5429.54300
7/14/201530.2130.2129.9429.941,100
7/13/201529.9929.9929.9929.990
7/10/201529.9929.9929.9929.99100
7/9/201529.9229.9229.9229.920
7/8/201529.7829.7829.7829.780
7/7/201529.7929.7929.7829.78281
7/6/201530.0730.0730.0730.070
7/2/201530.2730.2730.2730.270
7/1/201530.2730.2730.2730.27200
6/30/201530.2130.2130.1430.15686
6/29/201530.3830.3830.3830.381,301
6/26/201530.3930.3930.3930.390
6/25/201530.3430.3930.3430.397,072
6/24/201530.4330.4330.4330.430
6/23/201530.4130.4330.4130.431,014
6/22/201530.6130.6130.6130.61100
6/19/201531.0731.0731.0731.070
6/18/201530.5230.5230.5230.520
6/17/201530.4030.5230.3930.52468
6/16/201530.7230.7230.7230.720
6/15/201530.6730.7230.6730.72528
6/12/201530.5430.5430.5430.540
6/11/201530.5030.5430.5030.54252
6/10/201530.7530.7530.7530.75182
6/9/201530.3130.3130.3130.310
6/8/201530.1530.1530.1530.150
6/5/201530.1830.2030.1530.15479
6/4/201530.6730.6730.6730.670
6/3/201530.6930.6930.6130.671,700
6/2/201530.8830.8830.8830.88100
6/1/201531.1331.1331.0231.02700
5/29/201530.7330.7330.7330.730
5/28/201530.6930.6930.6930.690
5/27/201530.7330.7330.7330.730
5/26/201530.7230.7330.7130.731,100
5/22/201531.1831.1831.1831.181,000
5/21/201531.2731.2731.1831.20900
5/20/201531.3631.3931.2631.262,000
5/19/201531.5131.5131.3431.34615
5/18/201531.7231.7231.7231.72402
5/15/201531.6231.6231.6231.62300
5/14/201531.7131.7131.6931.69200
5/13/201531.4631.5431.4131.421,811
5/12/201530.5330.5330.5330.530
5/11/201530.8030.8030.5330.535,150
5/8/201530.7830.7830.7630.76300
5/7/201530.3930.6330.3930.632,018
5/6/201530.8630.8630.7930.79300
5/5/201531.0131.0130.8830.881,500
5/4/201530.7430.7430.7330.73700
5/1/201530.6930.6930.2730.47800
4/30/201530.6230.6230.4630.533,000
4/29/201531.3031.3131.1131.1115,717
4/28/201531.1631.4031.1631.403,300
4/27/201531.1631.1631.1631.16416
4/24/201530.6630.6630.4530.451,917
4/23/201530.7330.7330.7230.72300
4/22/201530.9230.9230.7530.791,300
4/21/201530.9530.9530.9530.950
4/20/201530.9330.9830.8630.951,387
4/17/201531.1331.1331.1331.13216
4/16/201531.1431.1430.9330.93631
4/15/201531.1431.1531.1431.15220
4/14/201530.9830.9830.9830.980
4/13/201531.0131.0330.9830.982,664
4/10/201531.2431.2431.2231.2223,916
4/9/201531.0531.0531.0531.050
4/8/201531.2131.2131.0331.055,301
4/7/201531.3431.3431.3431.34190
4/6/201531.0031.6931.0031.69626
4/2/201531.0931.0931.0431.04602
4/1/201531.2531.2531.2531.25101
3/31/201530.7230.7630.5630.601,810
3/30/201530.6330.6530.6330.65302
3/27/201531.0831.0831.0431.06700
3/26/201529.1129.1129.1129.110
3/25/201531.0031.0330.9630.96827
3/24/201530.8930.8930.8930.89100
3/23/201530.7333.8030.7330.741,475
3/20/201530.5730.6030.5630.56541
3/19/201530.2330.3130.2330.295,704
3/18/201529.8030.3729.8030.298,600
3/17/201529.7329.9529.7329.741,800
3/16/201529.9029.9029.7829.781,211
3/13/201530.0830.0829.8729.87286
3/12/201529.3529.9129.3529.91300
3/11/201529.8829.8829.7529.751,060
3/10/201530.2230.2230.0730.121,404
3/9/201530.3030.3030.3030.30200
3/6/201530.7830.7830.1330.134,850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!