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
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
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

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