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
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
November 21, 2025	72.47	72.72	72.72	72.86	72.47	2,073
November 20, 2025	72.62	72.18	72.18	73.06	72.18	13,518
November 19, 2025	72.33	72.41	72.41	72.8	72.22	6,514
November 18, 2025	72.59	72.71	72.71	72.72	72.33	5,202
November 17, 2025	74.77	73.82	73.82	74.78	73.82	3,603
November 14, 2025	74.52	74.48	74.48	75.12	74.27	5,618
November 13, 2025	75.43	74.51	74.51	75.43	74.51	5,055
November 12, 2025	75.55	75.88	75.88	75.88	75.55	5,048
November 11, 2025	75.26	75.26	75.26	75.26	75	9,094
November 10, 2025	74.78	74.9	74.9	74.9	74.59	6,293
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

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