UBS Core MSCI EM UCITS ETF USD dis - UIMI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	118.42	116.43	116.43	118.42	116.43	2,069
November 06, 2025	119.59	118.19	118.19	119.79	118.19	19,655
November 05, 2025	118.39	119.59	119.59	119.66	118.35	5,117
November 04, 2025	119.11	119.52	119.52	119.77	118.66	5,202
November 03, 2025	120.39	120.57	120.57	120.85	120.25	5,055
October 31, 2025	119.61	119.57	119.57	119.74	119.27	1,505
October 30, 2025	119.95	119.92	119.92	120.03	119.67	1,860
October 29, 2025	120.23	120.49	120.49	120.87	120.23	1,563
October 28, 2025	118.42	119.07	119.07	119.07	118.17	1,076
October 27, 2025	119.64	119.54	119.54	119.86	119.31	3,564
October 24, 2025	118.56	118.48	118.48	118.82	118.1	35,659
October 23, 2025	117.77	117.96	117.96	117.96	117.45	7,603
October 22, 2025	117.64	117.18	117.18	118	117.18	1,763
October 21, 2025	117.99	117.58	117.58	118	117.48	1,276
October 20, 2025	117.11	118.13	118.13	118.13	116.92	7,926
October 17, 2025	114.73	115.82	115.82	116.15	114.04	10,021
October 16, 2025	116.73	116.86	116.86	117.11	116.59	3,363
October 15, 2025	116.01	115.89	115.89	116.29	115.8	9,707
October 14, 2025	113.89	114.62	114.62	114.62	113.73	5,861
October 13, 2025	114.6	115.97	115.97	116.05	114.6	2,292
October 10, 2025	116.65	113.16	113.16	116.8	113.16	2,398
October 09, 2025	117.3	116.97	116.97	117.6	116.97	2,197
October 08, 2025	116.21	117.07	117.07	117.08	116.21	4,192
October 07, 2025	116.83	116.15	116.15	117.31	116.15	1,593
October 06, 2025	115.99	116.56	116.56	116.61	115.9	7,859
October 03, 2025	115.67	115.76	115.76	115.99	115.55	430
October 02, 2025	115.61	115.55	115.55	115.77	115.34	14,321
October 01, 2025	113.41	114.64	114.64	114.65	113.41	3,259
September 30, 2025	113.4	113.59	113.59	113.93	113.32	2,990
September 29, 2025	113.39	113.5	113.5	113.65	113.08	6,042
September 26, 2025	112.4	112.47	112.47	112.51	111.95	1,854
September 25, 2025	113.44	113.42	113.42	113.86	112.68	29,164
September 24, 2025	113.34	113.45	113.45	113.69	113.34	4,223
September 23, 2025	112.79	113.6	113.6	113.6	112.76	3,894
September 22, 2025	113.27	112.96	112.96	113.35	112.81	3,118
September 19, 2025	112.61	113	113	113.14	112.61	1,673
September 18, 2025	112.54	112.89	112.89	113.06	112.54	3,334
September 17, 2025	112.37	112.76	112.76	112.82	112.36	798
September 16, 2025	112.51	111.79	111.79	112.54	111.79	1,882
September 15, 2025	111.88	112.05	112.05	112.2	111.71	2,028
September 12, 2025	111.67	111.66	111.66	111.91	111.57	3,905
September 11, 2025	110.97	111.49	111.49	111.49	110.75	9,114
September 10, 2025	110.63	110.56	110.56	110.69	110.31	2,182
September 09, 2025	108.92	109.33	109.33	109.55	108.9	12,314
September 08, 2025	108.4	108.33	108.33	108.44	108.12	9,706
September 05, 2025	107.95	107.44	107.44	108.11	107.21	1,801
September 04, 2025	106.68	106.86	106.86	106.98	106.68	1,260
September 03, 2025	107.23	107.19	107.19	107.52	107.14	2,405
September 02, 2025	106.99	106.44	106.44	107.04	106.18	9,527
September 01, 2025	106.78	106.72	106.72	106.8	106.62	5,085
August 29, 2025	106.81	106.49	106.49	107	106.28	5,196
August 28, 2025	106.91	107.22	107.22	108.59	106.71	39,099
August 27, 2025	107.85	107.12	107.12	107.85	106.79	2,063
August 26, 2025	108.41	107.99	107.99	108.41	107.82	1,159
August 25, 2025	108.94	108.46	108.46	109.08	108.17	9,949
August 22, 2025	107.95	108.58	108.58	108.58	107.95	2,167
August 21, 2025	107.35	107.74	107.74	107.74	107.14	1,418
August 20, 2025	107.42	107.15	107.15	107.43	106.77	8,449
August 19, 2025	107.95	107.66	107.66	108.19	107.66	2,723
August 18, 2025	108.2	108.07	108.07	108.2	107.81	1,631

UBS Core MSCI EM UCITS ETF USD dis (UIMI.DE) XETRA