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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	209	209.5	209.5	209.8	208.9	350
August 15, 2025	210.7	208.8	208.8	210.7	208.6	194
August 14, 2025	210.9	210.35	210.35	211	210.25	569
August 13, 2025	209.2	209.7	209.7	209.95	209.1	1,732
August 12, 2025	208.5	208.45	208.45	209.1	207.35	2,123
August 11, 2025	208.5	208.85	208.85	209.45	208.45	1,086
August 08, 2025	207.3	207.35	207.35	208.25	207.15	1,516
August 07, 2025	207.05	206.95	206.95	208.9	206.95	8,741
August 06, 2025	209.05	207.4	207.4	209.05	206.3	1,261
August 05, 2025	210.75	208.35	208.35	211	208.35	1,827
August 04, 2025	207.6	209.4	209.4	209.4	207.6	5,392
August 01, 2025	211.8	206.8	206.8	211.8	205.65	8,757
July 31, 2025	214.4	213.65	213.65	215.35	213.15	7,434
July 30, 2025	212.55	213.95	213.95	214.1	212.55	691
July 29, 2025	212.95	212.85	212.85	213.6	212.4	816
July 28, 2025	210.5	211.4	211.4	211.4	210.35	1,111
July 25, 2025	208.9	209.65	208.85	209.65	208.9	543
July 24, 2025	208.45	208.35	207.56	208.85	208.35	505
July 23, 2025	208.3	208.7	207.9	208.75	208.2	4,196
July 22, 2025	207.4	207.2	206.41	207.6	206.9	1,542
July 21, 2025	208.8	208.05	207.26	209.15	208.05	801
July 18, 2025	209.5	208.3	207.51	209.5	208.3	1,944
July 17, 2025	208.3	209.1	208.3	209.1	208	2,269
July 16, 2025	205.55	203.8	203.02	207	203.8	585
July 15, 2025	207.6	207.75	206.96	208.2	207.3	2,455
July 14, 2025	205.7	206.5	205.71	206.5	205.35	3,310
July 11, 2025	207.55	206.45	206.45	207.55	206.35	3,872
July 10, 2025	206.2	208.55	208.55	208.55	206.2	451
July 09, 2025	206.15	206.3	206.3	207.4	206.05	1,422
July 08, 2025	205.65	206.7	206.7	207.15	205.65	223
July 07, 2025	206.35	205.95	205.95	207	205.95	2,871
July 04, 2025	206.3	205.75	205.75	206.3	205.4	124
July 03, 2025	205.65	207.4	207.4	207.45	205.5	1,700
July 02, 2025	205.8	205.15	205.15	205.8	204.45	2,069
July 01, 2025	204.7	205.15	205.15	205.15	203.4	1,191
June 30, 2025	205.4	205.15	205.15	205.75	204.95	3,473
June 27, 2025	204.6	205.8	205.8	205.8	204.35	2,467
June 26, 2025	203.9	204.25	204.25	204.5	203.25	570
June 25, 2025	205.4	204.15	204.15	205.45	204.1	88
June 24, 2025	205.05	204.65	204.65	205.15	204.25	3,121
June 23, 2025	201.75	202.9	202.9	204	201.75	1,036
June 20, 2025	201.6	202.6	202.6	203.55	201.45	811
June 19, 2025	202.45	200.9	200.9	202.45	200.9	164
June 18, 2025	202.15	202.55	202.55	203.15	202.15	1,298
June 17, 2025	202.4	202.85	202.85	203.4	201.9	3,797
June 16, 2025	201.75	203.1	203.1	203.4	201.5	2,970
June 13, 2025	201.25	202.2	202.2	202.8	200.95	4,177
June 12, 2025	203.75	203.55	203.55	203.75	201.85	700
June 11, 2025	206.5	205.75	205.75	206.7	205.75	594
June 10, 2025	206.3	206.05	206.05	206.3	205.5	260
June 09, 2025	205.4	205.4	205.4	206.3	205.35	1,944
June 06, 2025	204.9	205.95	205.95	206.8	204.45	829
June 05, 2025	205.3	205.5	205.5	205.5	203.5	1,115
June 04, 2025	206.25	205.55	205.55	206.65	204.3	2,792
June 03, 2025	203	205.8	205.8	205.8	202.55	2,225
June 02, 2025	202.75	202.25	202.25	202.95	201.85	3,930
May 30, 2025	205.1	204.9	204.9	205.65	204.75	867
May 29, 2025	208.65	204.7	204.7	209.3	204.7	9,785
May 28, 2025	206.9	206.45	206.45	207.45	206.05	1,088
May 27, 2025	203.9	205.7	205.7	205.7	203.45	1,871

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