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
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
September 12, 2025	212.6	212.65	212.65	213.2	212.55	1,901
September 11, 2025	211	212.5	212.5	212.5	210.45	783
September 10, 2025	210.65	210.45	210.45	211.05	210.35	6,853
September 09, 2025	210.5	210.1	210.1	210.8	209.6	266
September 08, 2025	210.25	210.45	210.45	210.5	209.5	1,540
September 05, 2025	211	209.35	209.35	211.25	208.85	1,625
September 04, 2025	209.4	209.85	209.85	210	208.85	5,687
September 03, 2025	209.15	208.55	208.55	209.6	208.55	728
September 02, 2025	209.9	207.9	207.9	210.15	207.9	4,504
September 01, 2025	209.5	210.35	210.35	210.35	209.5	1,741
August 29, 2025	212.1	209.75	209.75	212.1	209.55	1,486
August 28, 2025	212.35	211.45	211.45	212.6	211.45	7,317
August 27, 2025	212.15	212.75	212.75	212.95	212.15	2,485
August 26, 2025	211.25	210.5	210.5	211.35	210.5	15,024
August 25, 2025	210.95	211.05	211.05	211.25	210.4	1,243
August 22, 2025	209.4	211.6	211.6	211.6	209.4	566
August 21, 2025	210.25	209.9	209.9	210.25	208.9	3,222
August 20, 2025	209.85	209.2	209.2	210.25	208.25	6,690
August 19, 2025	209.35	210.25	210.25	210.85	209.35	2,262
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

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