UBS MSCI Pacific Socially Responsible UCITS ETF USD dis - UIMT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	72.21	72.51	72.51	72.51	72.03	5,046
September 25, 2025	72.23	72.27	72.27	72.35	71.98	3,564
September 24, 2025	72.17	72.31	72.31	72.44	72.15	5,274
September 23, 2025	72.55	72.57	72.57	72.64	72.48	2,166
September 22, 2025	72.61	72.53	72.53	72.66	72.37	1,572
September 19, 2025	72.06	72.46	72.46	72.46	71.95	2,397
September 18, 2025	72.94	73.36	73.36	73.45	72.87	17,172
September 17, 2025	72.82	72.9	72.9	73	72.79	2,377
September 16, 2025	73.28	72.77	72.77	73.28	72.7	2,920
September 15, 2025	73.49	73.58	73.58	73.66	73.26	4,917
September 12, 2025	73.45	73.49	73.49	73.49	73.26	3,037
September 11, 2025	73.22	73.57	73.57	73.6	73.12	3,058
September 10, 2025	73.43	73.39	73.39	73.43	73.09	5,144
September 09, 2025	72.76	72.69	72.69	72.76	72.47	4,182
September 08, 2025	72.59	73.07	73.07	73.07	72.57	5,567
September 05, 2025	72.11	71.8	71.8	72.25	71.62	1,086
September 04, 2025	71.86	71.9	71.9	72.41	71.72	1,110
September 03, 2025	71.2	71.35	71.35	71.42	71.17	1,830
September 02, 2025	71.87	71.42	71.42	71.87	71.2	7,894
September 01, 2025	71.96	72.04	72.04	72.05	71.85	2,002
August 29, 2025	72.41	71.7	71.7	72.41	71.7	6,896
August 28, 2025	72.96	72.81	72.81	73.02	72.6	2,862
August 27, 2025	72.53	72.49	72.49	72.53	72.32	6,837
August 26, 2025	72.66	72.74	72.74	72.74	72.52	3,050
August 25, 2025	73.11	72.98	72.98	73.16	72.87	1,434
August 22, 2025	73.13	73.41	73.41	73.46	73.02	3,269
August 21, 2025	73.25	73.25	73.25	73.29	72.97	26,224
August 20, 2025	73.6	73.33	73.33	73.6	73.13	13,773
August 19, 2025	73.74	73.87	73.87	74.03	73.74	2,317
August 18, 2025	74.74	74.61	74.61	74.74	74.61	281
August 15, 2025	74.78	74.47	74.47	74.8	74.47	1,462
August 14, 2025	73.92	73.81	73.81	74.06	73.79	2,358
August 13, 2025	74.19	74.01	74.01	74.42	73.99	3,533
August 12, 2025	73.27	73.69	73.69	73.75	73.27	4,158
August 11, 2025	73.31	73.6	73.6	73.6	73.16	4,276
August 08, 2025	72.76	73.03	73.03	73.08	72.76	6,793
August 07, 2025	72.36	72.53	72.53	72.88	72.32	7,406
August 06, 2025	72.34	71.99	71.99	72.44	71.93	12,706
August 05, 2025	72.43	71.96	71.96	72.43	71.96	8,302
August 04, 2025	71.58	72.07	72.07	72.08	71.58	28,094
August 01, 2025	72.04	71.16	71.16	72.04	70.78	7,150
July 31, 2025	73.46	72.38	72.38	73.8	72.35	33,018
July 30, 2025	72.96	73.23	73.23	73.23	72.9	2,342
July 29, 2025	72.61	72.37	72.37	72.68	72.18	22,766
July 28, 2025	72.14	71.94	71.94	72.15	71.84	6,240
July 25, 2025	72.96	72.74	72.74	72.96	72.68	20,054
July 24, 2025	74.03	73.67	73.67	74.22	73.58	14,208
July 23, 2025	72.65	73.37	73.37	73.49	72.59	10,263
July 22, 2025	70.71	70.99	70.99	71.24	70.71	5,871
July 21, 2025	71.05	71.1	71.1	71.17	70.92	4,165
July 18, 2025	70.89	70.64	70.64	70.89	70.64	942
July 17, 2025	70.73	70.98	70.98	70.98	70.63	5,546
July 16, 2025	69.98	69.61	69.61	70.28	69.61	3,919
July 15, 2025	70.33	70.19	70.19	70.47	70.18	3,509
July 14, 2025	70.27	70.21	70.21	70.27	69.99	1,984
July 11, 2025	70.62	70.21	70.21	70.62	70.21	1,940
July 10, 2025	70.45	70.85	70.85	70.85	70.39	2,601
July 09, 2025	70.53	70.72	70.72	70.9	70.53	7,774
July 08, 2025	70.82	70.94	70.94	70.95	70.76	1,588
July 07, 2025	70.92	71.1	71.1	71.3	70.92	4,483

UBS MSCI Pacific Socially Responsible UCITS ETF USD dis (UIMT.DE) XETRA