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
November 07, 2025	74.61	74.7	74.7	74.84	74.01	6,044
November 06, 2025	74.66	74.15	74.15	74.73	74.15	3,716
November 05, 2025	73.78	74.23	74.23	74.65	73.74	11,653
November 04, 2025	74.29	74.42	74.42	74.7	74.14	10,635
November 03, 2025	74.39	74.43	74.43	74.72	74.36	9,754
October 31, 2025	74.54	74.41	74.41	74.56	74.14	9,246
October 30, 2025	73.8	74.18	74.18	74.19	73.74	12,045
October 29, 2025	73.69	73.66	73.66	73.69	73.29	10,370
October 28, 2025	73.79	74.39	74.39	74.39	73.66	20,437
October 27, 2025	74.58	74.31	74.31	74.58	74.24	3,638
October 24, 2025	73.74	73.99	73.99	73.99	73.59	3,349
October 23, 2025	73.93	73.91	73.91	74.03	73.73	3,283
October 22, 2025	74.22	73.76	73.76	74.25	73.76	3,986
October 21, 2025	74.12	74.37	74.37	74.37	74.12	5,307
October 20, 2025	74.3	74.82	74.82	74.83	74.2	5,238
October 17, 2025	72.54	73.01	73.01	73.28	72.11	48,564
October 16, 2025	73.6	73.52	73.52	73.69	73.5	8,590
October 15, 2025	73.22	73.31	73.31	73.63	73.21	1,522
October 14, 2025	72.34	72.84	72.84	72.94	72.17	11,114
October 13, 2025	72.03	72.77	72.77	72.77	72.03	34,397
October 10, 2025	73.38	71.41	71.41	73.44	71.41	4,185
October 09, 2025	74.31	74.3	74.3	74.54	74.2	5,107
October 08, 2025	74.09	74.08	74.08	74.09	73.84	4,281
October 07, 2025	74.12	74.08	74.08	74.43	74.03	2,791
October 06, 2025	74.63	74.94	74.94	74.98	74.47	6,655
October 03, 2025	73.24	73.67	73.67	73.67	73.24	5,139
October 02, 2025	72.15	72.16	72.16	72.38	72.03	4,652
October 01, 2025	71.64	72.17	72.17	72.39	71.6	6,164
September 30, 2025	72.28	71.97	71.97	72.34	71.86	12,883
September 29, 2025	72.37	72.22	72.22	72.37	71.98	5,542
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

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