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
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
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

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