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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	71.39	71.29	71.29	71.41	71.15	1,871
July 03, 2025	71.58	71.91	71.91	71.92	71.57	5,182
July 02, 2025	71.77	71.49	71.49	71.77	71.49	2,803
July 01, 2025	71.73	71.65	71.65	71.84	71.47	9,053
June 30, 2025	72.3	72.16	72.16	72.43	72.1	3,544
June 27, 2025	72.19	72.5	72.5	72.5	72.08	5,332
June 26, 2025	71.11	71.14	71.14	71.23	70.95	3,877
June 25, 2025	70.68	70.35	70.35	70.84	70.35	2,536
June 24, 2025	70.64	70.5	70.5	70.69	70.46	2,203
June 23, 2025	69.67	69.81	69.81	69.88	69.55	5,491
June 20, 2025	70.5	70.22	70.22	70.64	70.17	8,736
June 19, 2025	71.5	70.96	70.96	71.5	70.91	1,436
June 18, 2025	71.93	71.75	71.75	71.96	71.63	2,816
June 17, 2025	71.28	71.18	71.18	71.32	71.06	2,128
June 16, 2025	71.32	71.57	71.57	71.65	71.23	4,261
June 13, 2025	71.34	71.6	71.6	71.78	71.28	4,745
June 12, 2025	72.33	72.16	72.16	72.33	71.74	1,365
June 11, 2025	72.89	72.74	72.74	73.02	72.7	2,451
June 10, 2025	72.87	72.85	72.85	72.96	72.74	3,291
June 09, 2025	72.92	72.93	72.93	73.03	72.9	364
June 06, 2025	72.46	72.7	72.7	72.83	72.33	2,891
June 05, 2025	72.56	72.29	72.29	72.58	71.95	5,593
June 04, 2025	73.02	72.66	72.66	73.02	72.57	3,867
June 03, 2025	72.85	72.99	72.99	73.3	72.63	13,731
June 02, 2025	72.95	73.1	73.1	73.21	72.61	3,110
May 30, 2025	73.31	72.74	72.74	73.37	72.53	11,689
May 29, 2025	73.6	72.75	72.75	73.61	72.54	2,395
May 28, 2025	72.84	72.86	72.86	72.92	72.62	1,920
May 27, 2025	73.1	73.56	73.56	73.56	73.1	1,670
May 26, 2025	72.54	72.7	72.7	72.77	72.54	597

UBS ETF SICAV - MSCI Pacific Socially Responsible UCITS ETF (UIMT.DE) XETRA