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
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
November 21, 2025	211.7	213.8	213.8	213.8	211.3	1,539
November 20, 2025	217.85	216.25	216.25	219.55	216.25	2,690
November 19, 2025	213.8	214.65	214.65	216.25	213.8	389
November 18, 2025	214.65	214.4	214.4	215.3	212.7	2,357
November 17, 2025	218.7	217.85	217.85	218.8	217.05	1,278
November 14, 2025	216.9	218.5	218.5	218.5	214.5	6,572
November 13, 2025	222.85	218.85	218.85	222.85	218.85	374
November 12, 2025	222.5	222.65	222.65	223.05	222.45	1,095
November 11, 2025	221.8	220.75	220.75	221.8	220.6	1,094
November 10, 2025	220.55	220.3	220.3	221.35	220.25	4,449
November 07, 2025	220.95	216.45	216.45	220.95	216.45	2,176
November 06, 2025	222.9	219.5	219.5	223.95	219.5	1,519
November 05, 2025	222	223.7	223.7	223.7	221.8	2,270
November 04, 2025	223.05	223.75	223.75	224.75	223	4,172
November 03, 2025	225.15	224.8	224.8	226.25	224.45	5,712
October 31, 2025	224.1	224.65	224.65	225.5	223.45	2,465
October 30, 2025	224.6	225	225	225.55	224.05	2,004
October 29, 2025	226.1	224.7	224.7	226.1	224.35	8,112
October 28, 2025	224.35	225.3	225.3	225.3	224.35	1,016
October 27, 2025	224.45	224.4	224.4	224.6	223.9	1,500
October 24, 2025	258.69	258.69	258.69	258.69	258.69	451
October 23, 2025	220.75	220.55	220.55	220.8	219.95	1,945
October 22, 2025	222.45	220.8	220.8	222.75	220.8	319
October 21, 2025	220.75	222.55	222.55	222.55	220.75	279
October 20, 2025	219.5	220.3	220.3	220.6	219.15	1,688
October 17, 2025	213.6	216.6	216.6	217.45	213.25	5,901
October 16, 2025	219.15	218.65	218.65	219.5	218.65	232
October 15, 2025	219.2	219.05	219.05	220.4	219	232
October 14, 2025	216.9	217.9	217.9	217.9	216.2	702
October 13, 2025	217.25	218.75	218.75	218.75	216.85	1,155
October 10, 2025	221	216.4	216.4	221.45	216.4	403
October 09, 2025	220.95	221.2	221.2	221.4	220.55	577
October 08, 2025	219	220.4	220.4	220.4	218.75	1,662
October 07, 2025	219.1	218	218	220.25	218	3,344
October 06, 2025	218.1	218.75	218.75	219.9	218	1,575
October 03, 2025	217.5	217.35	217.35	217.75	217.05	2,017
October 02, 2025	216.8	217.1	217.1	217.6	216.75	287
October 01, 2025	213.1	216	216	216	212.9	1,343
September 30, 2025	214.55	214.25	214.25	215.45	214.1	373
September 29, 2025	215.4	214.9	214.9	215.85	214.9	1,313
September 26, 2025	213.75	213.9	213.9	214.45	213.5	1,264
September 25, 2025	213.55	213.5	213.5	214.05	212.85	1,801
September 24, 2025	213.3	213.9	213.9	214.25	212.95	3,388
September 23, 2025	213.9	213.9	213.9	214.45	213.7	666
September 22, 2025	214.05	213.95	213.95	214.1	212.9	615
September 19, 2025	213.3	213.6	213.6	214.35	213.25	1,640
September 18, 2025	212.4	214.1	214.1	214.25	212.05	3,492
September 17, 2025	210.25	210.7	210.7	210.7	210.15	508
September 16, 2025	212.2	210.15	210.15	212.55	210.15	78
September 15, 2025	212.9	212.45	212.45	213.05	212.45	248

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