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
February 20, 2026	78.53	78.99	78.99	78.99	78.39	9,776
February 19, 2026	79.1	78.24	78.24	79.1	78.24	7,126
February 18, 2026	78.58	78.9	78.9	78.92	78.54	6,436
February 17, 2026	78.14	78.44	78.44	78.44	77.95	4,745
February 16, 2026	78.41	78.21	78.21	78.5	78.11	2,414
February 13, 2026	78.6	79.19	79.19	79.31	78.56	21,917
February 12, 2026	79.65	79.36	79.36	79.83	79.21	8,916
February 11, 2026	80.14	80.46	80.46	80.56	79.9	12,213
February 10, 2026	79.11	79.83	79.83	80	79.11	6,775
February 09, 2026	78.02	78.35	78.35	78.62	77.94	8,836
February 06, 2026	77.3	77.92	77.44	78.36	77.18	39,517
February 05, 2026	76.94	76.85	76.38	77.14	76.63	13,246
February 04, 2026	76.86	77.74	77.26	77.99	76.81	4,010
February 03, 2026	77.6	77.14	76.66	77.65	77.09	6,996
February 02, 2026	76.03	77	76.52	77	76.03	4,559
January 30, 2026	76.37	76.7	76.7	76.81	76.19	9,106
January 29, 2026	76.02	76.07	76.07	76.53	75.76	31,055
January 28, 2026	76.01	75.56	75.56	76.01	75.51	18,717
January 27, 2026	76.56	76.38	76.38	76.67	76.35	6,889
January 26, 2026	76.77	76.5	76.5	76.88	76.28	2,082
January 23, 2026	76.71	76.41	76.41	76.71	76.28	4,880
January 22, 2026	76.9	77.02	77.02	77.1	76.87	3,184
January 21, 2026	76.71	76.84	76.84	77.03	76.42	12,435
January 20, 2026	77.25	76.72	76.72	77.25	76.22	31,385
January 19, 2026	78.63	78.41	78.41	78.73	78.32	1,532
January 16, 2026	78.93	78.5	78.5	78.93	78.32	1,008
January 15, 2026	78.8	78.91	78.91	79.19	78.8	4,410
January 14, 2026	78.34	78.33	78.33	78.5	78.1	5,067
January 13, 2026	77.75	77.81	77.81	77.94	77.69	2,051
January 12, 2026	78.21	78.32	78.32	78.68	78.21	23,361
January 09, 2026	76.85	78.39	78.39	78.74	76.84	6,952
January 08, 2026	76.46	76.9	76.9	76.9	76.46	6,780
January 07, 2026	77.32	77.19	77.19	77.32	76.95	4,342
January 06, 2026	77.16	76.65	76.65	77.16	76.57	6,169
January 05, 2026	75.72	76.47	76.47	76.47	75.72	4,783
January 02, 2026	74.83	74.83	74.83	75.46	74.83	40,354
December 30, 2025	74.71	74.88	74.88	74.9	74.5	1,145
December 29, 2025	74.86	74.7	74.7	74.86	74.48	2,213
December 23, 2025	74.92	74.91	74.91	75.02	74.88	882
December 22, 2025	74.33	74.17	74.17	74.33	73.88	4,389
December 19, 2025	74.26	74.55	74.55	74.56	74.07	35,429
December 18, 2025	73.85	74.3	74.3	74.3	73.79	2,041
December 17, 2025	74.16	73.57	73.57	74.2	73.57	2,879
December 16, 2025	74.28	74.28	74.28	74.3	74.02	8,299
December 15, 2025	75.08	74.87	74.87	75.3	74.85	7,225
December 12, 2025	74.63	73.96	73.96	74.63	73.92	8,011
December 11, 2025	73.97	74.04	74.04	74.14	73.52	9,609
December 10, 2025	73.92	74.08	74.08	74.08	73.86	4,107
December 09, 2025	74.26	74.39	74.39	74.46	74.19	7,664
December 08, 2025	74.73	73.98	73.98	74.73	73.98	1,737
December 05, 2025	74.46	74.19	74.19	74.54	74.19	9,231
December 04, 2025	74.83	74.64	74.64	74.84	74.59	14,424
December 03, 2025	73.64	73.56	73.56	73.78	73.38	3,293
December 02, 2025	73.89	73.64	73.64	74.08	73.64	4,661
December 01, 2025	73.62	74	74	74.01	73.61	4,560
November 28, 2025	74.46	74.38	74.38	74.47	74.22	7,650
November 27, 2025	74.45	74.38	74.38	74.51	74.24	2,455
November 26, 2025	74.15	74.37	74.37	74.37	73.89	3,972
November 25, 2025	72.97	73.35	73.35	73.35	72.34	8,032
November 24, 2025	73.43	73.69	73.69	73.77	72.97	3,355

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