UBS (Lux) Fund Solutions – MSCI Emerging Markets UCITS ETF - UIMI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	107.83	107.25	107.25	107.85	107.25	762
August 14, 2025	107.9	107.57	107.57	108.01	107.51	8,664
August 13, 2025	108.14	108.32	108.32	108.61	108.14	4,735
August 12, 2025	107.19	107.25	107.25	107.26	106.82	2,286
August 11, 2025	106.67	107.04	107.04	107.14	106.64	3,726
August 08, 2025	106.53	106.47	106.47	106.61	106.44	4,704
August 07, 2025	106.7	106.89	106.89	107.29	106.54	2,611
August 06, 2025	106.42	105.7	105.7	106.44	105.69	6,015
August 05, 2025	106.49	106.21	106.21	106.83	106.18	5,090
August 04, 2025	105.61	105.79	105.79	105.9	105.61	5,757
August 01, 2025	106.21	104.87	104.87	106.21	104.56	1,437
July 31, 2025	107.54	107.1	107.1	107.57	107.1	2,159
July 30, 2025	107.21	107.38	107.38	107.59	107.18	5,258
July 29, 2025	107.04	107.21	107.21	107.59	107.03	16,648
July 28, 2025	106.45	106.61	106.61	106.61	106.29	7,460
July 25, 2025	107.1	107.24	105.86	107.36	107.07	2,481
July 24, 2025	108.16	107.56	106.17	108.19	107.56	25,028
July 23, 2025	107.69	108.1	106.71	108.15	107.66	9,468
July 22, 2025	107.07	107.05	105.67	107.33	106.81	4,446
July 21, 2025	107.9	107.81	106.42	107.92	107.63	4,547
July 18, 2025	107.72	107.62	106.24	107.85	107.62	6,224
July 17, 2025	107.63	107.93	106.54	108	107.36	2,256
July 16, 2025	106.71	105.94	104.57	107	105.94	1,551
July 15, 2025	106.28	106.7	105.33	106.78	106.27	2,967
July 14, 2025	105.23	105.24	103.89	105.34	105.12	4,674
July 11, 2025	105.6	105.03	105.03	105.6	105.03	418
July 10, 2025	105.19	105.41	105.41	105.41	105.05	4,059
July 09, 2025	104.94	104.81	104.81	105.14	104.7	439
July 08, 2025	104.93	105.09	105.09	105.24	104.9	3,890
July 07, 2025	104.3	104.78	104.78	104.96	104.3	2,594
July 04, 2025	104.43	104.45	104.45	104.51	104.34	1,258
July 03, 2025	104.95	105.56	105.56	105.57	104.83	4,221
July 02, 2025	104.53	104.51	104.51	104.64	104.18	2,212
July 01, 2025	104.64	104.38	104.38	104.64	104.22	5,858
June 30, 2025	104.44	104.24	104.24	104.47	104.11	21,750
June 27, 2025	104.82	104.76	104.76	104.82	104.44	1,393
June 26, 2025	104.67	104.91	104.91	104.91	104.55	1,142
June 25, 2025	105.15	104.84	104.84	105.33	104.84	4,303
June 24, 2025	104.34	104.65	104.65	104.65	104.07	2,240
June 23, 2025	102.33	102.35	102.35	102.62	102.31	980
June 20, 2025	102.67	102.52	102.52	103.05	102.46	10,376
June 19, 2025	102.37	101.75	101.75	102.37	101.75	1,262
June 18, 2025	103.41	103.04	103.04	103.41	102.98	2,280
June 17, 2025	103.44	103.39	103.39	103.48	103.15	1,080
June 16, 2025	103.39	104.02	104.02	104.08	103.38	3,185

UBS (Lux) Fund Solutions – MSCI Emerging Markets UCITS ETF (UIMI.DE) XETRA