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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	131.57	133.06	133.06	133.06	131.05	2,477
February 19, 2026	131.5	131.07	131.07	131.5	130.65	27,826
February 18, 2026	130.48	131.64	131.64	131.64	130.45	3,476
February 17, 2026	130.14	130	130	130.33	128.83	1,656
February 16, 2026	130.82	130	130	131.01	129.98	5,413
February 13, 2026	129.99	129.4	129.4	129.99	128.73	20,079
February 12, 2026	130.92	129.64	129.64	131.88	129.64	26,650
February 11, 2026	129.4	130.2	130.2	130.9	129.04	83,359
February 10, 2026	128.6	128.79	128.79	128.91	128.4	4,249
February 09, 2026	127.85	128.54	128.54	128.57	127.16	4,158
February 06, 2026	126.27	128.75	127.59	128.76	126.27	2,970
February 05, 2026	127.42	127.03	125.89	127.44	125.86	3,467
February 04, 2026	129.17	127.42	126.27	129.26	127.42	15,799
February 03, 2026	129.06	128.85	127.69	129.42	128.73	2,821
February 02, 2026	124.97	127.53	126.38	127.53	124.77	3,472
January 30, 2026	127.39	127.65	127.65	128.2	127.35	4,344
January 29, 2026	129.43	127.86	127.86	129.76	127.37	6,124
January 28, 2026	129.69	128.98	128.98	129.69	128.8	5,903
January 27, 2026	128.01	127.96	127.96	128.26	127.88	4,616
January 26, 2026	126.76	127	127	127.21	126.42	2,167
January 23, 2026	127.3	127.27	127.27	127.45	126.82	2,255
January 22, 2026	126.99	127.74	127.74	127.74	126.99	2,745
January 21, 2026	125.56	126.84	126.84	127.05	125.33	1,931
January 20, 2026	125.67	125.3	125.3	125.67	124.34	6,624
January 19, 2026	126.92	127.08	127.08	127.2	126.8	7,956
January 16, 2026	127.36	126.92	126.92	127.39	126.7	11,794
January 15, 2026	126.51	127.9	127.9	127.9	126.51	2,463
January 14, 2026	126.02	125.91	125.91	126.19	125.48	1,131
January 13, 2026	125.21	126.03	126.03	126.03	125.13	4,941
January 12, 2026	124.45	125.64	125.64	125.67	124.42	5,795
January 09, 2026	123.76	124.88	124.88	124.88	123.74	9,579
January 08, 2026	123.52	123.66	123.66	123.76	123.49	2,692
January 07, 2026	124.3	124.13	124.13	124.46	123.76	6,554
January 06, 2026	123.98	124.74	124.74	125.06	123.78	1,459
January 05, 2026	123.38	123.51	123.51	123.55	123.04	8,863
January 02, 2026	121.78	121.64	121.64	121.97	121.48	10,214
December 30, 2025	118.7	119.03	119.03	119.06	118.62	2,154
December 29, 2025	117.95	118.33	118.33	119.69	117.95	2,901
December 23, 2025	117.14	117.27	117.27	117.35	116.97	10,406
December 22, 2025	117.38	117.21	117.21	117.45	117.03	15,532
December 19, 2025	115.92	117.46	117.46	117.46	115.92	13,223
December 18, 2025	114.9	116.05	116.05	116.05	114.9	4,715
December 17, 2025	115.46	114.18	114.18	115.75	114.18	2,672
December 16, 2025	114.65	114.41	114.41	114.86	113.8	3,812
December 15, 2025	116.31	116.08	116.08	116.61	116.08	4,686
December 12, 2025	117.57	116.06	116.06	117.71	115.94	10,820
December 11, 2025	116.64	116.98	116.98	117	116.57	1,713
December 10, 2025	117.7	117.9	117.9	117.91	117.59	4,429
December 09, 2025	117.67	117.53	117.53	117.67	117.02	3,578
December 08, 2025	117.83	117.56	117.56	118.2	117.56	5,021
December 05, 2025	118.12	118.13	118.13	118.63	118.12	4,766
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

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