UBS MSCI USA Socially Responsible UCITS ETF USD dis - UIMP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	219.35	218.85	218.85	220	217.75	4,711
February 19, 2026	219.1	218.25	218.25	219.4	218.2	2,558
February 18, 2026	217.5	219.35	219.35	219.45	217.3	427
February 17, 2026	217.5	217.1	217.1	217.5	215.55	1,025
February 16, 2026	217.9	217.4	217.4	218.3	217.2	2,983
February 13, 2026	215.9	217.5	217.5	217.75	215.15	7,968
February 12, 2026	219.85	216.05	216.05	220.05	216.05	1,384
February 11, 2026	218.6	218.95	218.95	220.75	217.95	2,020
February 10, 2026	218.5	219.3	219.3	219.6	218.4	13,648
February 09, 2026	218.45	218.9	218.9	218.9	216.9	1,338
February 06, 2026	214.55	218.4	218.4	218.4	214.55	7,395
February 05, 2026	217.1	215.35	215.35	217.7	214.2	8,674
February 04, 2026	216.85	216.55	216.55	217.65	216	3,959
February 03, 2026	221.4	218.2	218.2	221.65	218.2	3,308
February 02, 2026	217.3	221.2	221.2	221.35	217.3	823
January 30, 2026	216.75	219.15	219.15	219.55	216.7	3,981
January 29, 2026	220.4	217.45	217.45	220.55	216.2	2,392
January 28, 2026	220.95	221.3	221.3	221.45	220.7	6,713
January 27, 2026	222.35	220.25	220.25	222.35	219.9	2,374
January 26, 2026	221.25	221.25	221.25	221.35	220.3	910
January 23, 2026	224.2	223	223	224.2	222.85	190
January 22, 2026	224.85	224.4	224.4	225.6	223.9	648
January 21, 2026	220.6	222.6	222.6	222.6	219.25	167
January 20, 2026	221.3	221.55	221.55	221.9	219.95	3,327
January 19, 2026	223.6	223.25	223.25	224.15	223.25	2,044
January 16, 2026	227.05	226.85	226.85	227.1	225.85	466
January 15, 2026	225.05	227.75	227.75	227.75	225.05	2,362
January 14, 2026	225.3	223.6	223.6	225.3	223.55	1,653
January 13, 2026	225.45	225.9	225.9	226.05	225.1	1,261
January 12, 2026	223.7	225.25	225.25	225.3	223.15	2,570
January 09, 2026	223.4	225.35	225.35	225.35	223.4	1,134
January 08, 2026	222.5	223.15	223.15	223.15	222.15	1,806
January 07, 2026	224.05	223.95	223.95	224.05	223.55	956
January 06, 2026	221.25	222.9	222.9	222.9	220.9	2,429
January 05, 2026	220.25	222.1	222.1	222.5	220.25	519
January 02, 2026	220.1	219.1	219.1	220.85	218.55	931
December 30, 2025	220.9	221.2	221.2	221.2	220.7	296
December 29, 2025	221.85	220.9	220.9	221.85	220.25	821
December 23, 2025	220.65	220.55	220.55	220.75	220.1	1,032
December 22, 2025	220.7	221.15	221.15	221.15	220.35	58
December 19, 2025	219.2	220.2	220.2	220.2	218.65	191
December 18, 2025	217.2	219.6	219.6	219.75	217.2	228
December 17, 2025	220.15	217.35	217.35	220.7	217.35	145
December 16, 2025	218.35	218.7	218.7	219.2	218.2	1,365
December 15, 2025	221.05	219.8	219.8	221.45	219.75	968
December 12, 2025	223.45	220.45	220.45	223.45	220.45	430
December 11, 2025	222	223	223	223	221.95	1,279
December 10, 2025	222.45	222.55	222.55	222.8	222.05	210
December 09, 2025	223.1	222.7	222.7	223.35	222.4	400
December 08, 2025	223.4	222.9	222.9	223.55	222.9	1,083
December 05, 2025	222.45	223.55	223.55	223.7	222.4	4,912
December 04, 2025	221.65	221.9	221.9	221.9	221.25	2,106
December 03, 2025	220.85	220.85	220.85	220.85	219.25	1,003
December 02, 2025	219.85	220.25	220.25	221.15	219.8	238
December 01, 2025	219.95	220.55	220.55	220.55	219.1	1,214
November 28, 2025	220.25	221.5	221.5	221.5	220.25	499
November 27, 2025	220.15	220.05	220.05	220.25	219.75	2,250
November 26, 2025	219.4	220.2	220.2	220.2	218.95	1,468
November 25, 2025	217.25	217.55	217.55	217.55	215.2	1,854
November 24, 2025	215.05	217.35	217.35	217.6	214.05	708

UBS MSCI USA Socially Responsible UCITS ETF USD dis (UIMP.DE) XETRA