INDEX, UADD End of Day and Historical Quotes []

08 Aug 2025

LAST: 547.1	CHANGE: 0.00	OPEN: 547.1	HIGH: 553.6	ASK: 0.0	VOLUME: 46.23M
LAST: 547.1	CHG(%): 0.00	PREV: 547.1	LOW: 539.1	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	547.1	553.6	539.1	547.1	46.23M
07 Aug 25	552.6	559.7	542.0	542.6	63.49M
06 Aug 25	557.2	561.4	546.2	548.6	53.96M
05 Aug 25	550.0	552.4	543.5	550.8	49.44M
04 Aug 25	546.5	552.0	545.2	549.0	47.88M
01 Aug 25	557.9	558.5	546.6	548.1	45.45M
31 Jul 25	563.4	572.4	561.9	563.6	45.31M
30 Jul 25	569.1	572.7	565.1	568.9	51.22M
29 Jul 25	567.2	572.7	565.1	572.7	41.9M
28 Jul 25	560.9	566.1	560.6	565.6	45.79M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

547.1