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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	116.86	116.91	116.91	117	116.36	5,593
December 03, 2025	116.56	116.5	116.5	116.82	116.28	5,809
December 02, 2025	117.02	116.93	116.93	117.39	116.82	3,095
December 01, 2025	116.54	117.08	117.08	117.08	116.16	9,809
November 28, 2025	116.64	117.19	117.19	117.26	116.64	1,169
November 27, 2025	116.95	116.74	116.74	117.01	116.64	2,932
November 26, 2025	116.53	117.05	117.05	117.05	116.34	3,099
November 25, 2025	116.14	115.58	115.58	116.14	115	12,783
November 24, 2025	115.06	115.97	115.97	116.07	114.67	1,721
November 21, 2025	114.38	114.72	114.72	114.72	113.4	3,217
November 20, 2025	117.98	116.66	116.66	117.98	116.66	2,811
November 19, 2025	116.06	116.44	116.44	117	116.06	774
November 18, 2025	116.1	116.64	116.64	116.64	115.59	2,199
November 17, 2025	118.18	117.9	117.9	118.3	117.63	759
November 14, 2025	117.39	118.92	118.92	118.92	116.58	3,181
November 13, 2025	120.07	118.58	118.58	120.29	118.58	1,539
November 12, 2025	120.06	119.62	119.62	120.31	119.4	4,593
November 11, 2025	119.39	119.47	119.47	119.6	119.27	798
November 10, 2025	119.56	119.21	119.21	119.61	119.21	2,833
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

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