UBS MSCI USA UCITS ETF USD dis - UIM6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	569.1	569	569	569.1	568.08	37
December 03, 2025	569.22	568.56	568.56	569.22	567.8	7
December 02, 2025	567.52	569.04	569.04	569.64	567.52	66
December 01, 2025	567.34	568.62	568.62	568.62	565.7	6
November 28, 2025	570.38	570.84	570.84	571.74	570.38	180
November 27, 2025	568.8	568.58	568.58	569.34	568.58	180
November 26, 2025	568	569.3	569.3	569.3	566.62	200
November 25, 2025	562.94	562.42	562.42	562.94	561.16	3
November 24, 2025	557.3	561.86	561.86	561.86	555.66	2
November 21, 2025	548.8	552.96	552.96	552.96	547.12	23
November 20, 2025	565.04	560.36	560.36	565.04	560.36	11
November 19, 2025	553.42	556.08	556.08	559.76	553.42	11
November 18, 2025	554.34	554.56	554.56	554.92	550	101
November 17, 2025	564.76	561.38	561.38	564.76	560.36	136
November 14, 2025	559.5	563.02	563.02	563.02	554.54	11
November 13, 2025	572.12	563.3	563.3	572.12	563.3	69
November 12, 2025	574.52	571.9	571.9	574.9	571.9	69
November 11, 2025	571.76	569.42	569.42	571.76	569.42	1
November 10, 2025	567.76	568.16	568.16	569.08	567.76	4
November 07, 2025	566.48	556.1	556.1	566.48	556.1	4
November 06, 2025	570.46	564.24	564.24	572.78	564.24	14
November 05, 2025	569.94	574.36	574.36	574.36	569.52	14
November 04, 2025	570.62	573.46	573.46	573.46	570.62	56
November 03, 2025	575.42	575.56	575.56	578.36	575.34	29
October 31, 2025	576.12	574.96	574.96	576.88	574.96	208
October 30, 2025	575.22	574.8	574.8	575.24	574.8	4
October 29, 2025	575.88	573.92	573.92	575.88	573.92	11
October 28, 2025	571.32	572.14	572.14	572.28	571.32	150
October 27, 2025	570.92	571.12	571.12	571.12	569.56	150
October 24, 2025	657.95	657.95	657.95	657.95	657.95	23
October 23, 2025	560.94	561.06	561.06	561.58	559.68	23
October 22, 2025	562.7	558.76	558.76	563.14	558.76	71
October 21, 2025	560.38	562.64	562.64	562.64	560.38	71
October 20, 2025	556.16	559.3	559.3	559.3	555.38	24
October 17, 2025	543.54	548.74	548.74	550	543.12	43
October 16, 2025	556.38	554.96	554.96	557.36	554.96	43
October 15, 2025	555.76	556.78	556.78	557.32	555.76	43
October 14, 2025	552.76	554.42	554.42	554.42	552.6	43
October 13, 2025	554.32	556.92	556.92	556.92	553.16	69
October 10, 2025	564.48	551.66	551.66	564.48	551.66	59
October 09, 2025	563.6	563.92	563.92	564.1	562.72	128
October 08, 2025	560.14	562.86	562.86	562.86	559.7	77
October 07, 2025	558.16	557.02	557.02	560.48	557.02	48
October 06, 2025	557.86	557.64	557.64	559.7	557.64	159
October 03, 2025	556.78	556.3	556.3	556.78	556.06	12
October 02, 2025	554.2	554.96	554.96	555.18	554.2	34
October 01, 2025	546.06	552.72	552.72	552.72	546.06	34
September 30, 2025	549.36	549.14	549.14	549.36	548.66	6
September 29, 2025	551.32	550.44	550.44	552.36	550.44	1
September 26, 2025	548.94	548.48	548.48	550.98	548.24	2
September 25, 2025	547.58	548.98	548.98	548.98	546.4	1
September 24, 2025	548.32	548.96	548.96	550.46	548.32	5
September 23, 2025	550.24	549.9	549.9	550.26	549.66	289
September 22, 2025	549.22	549.72	549.72	549.72	547.26	27
September 19, 2025	546.18	547.5	547.5	547.72	546.18	36
September 18, 2025	544.84	546.8	546.8	546.8	544.84	18
September 17, 2025	540.36	539.8	539.8	540.36	539.8	51
September 16, 2025	544.12	540.4	540.4	544.82	540.4	3
September 15, 2025	544.82	544.42	544.42	545.18	543.62	9
September 12, 2025	543.04	544.34	544.34	544.68	543.04	14

UBS MSCI USA UCITS ETF USD dis (UIM6.DE) XETRA