UBS MSCI AC Asia ex Japan SF UCITS ETF USD acc - UIQI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	215.85	218.25	218.25	218.65	215.35	211
February 19, 2026	216.85	215	215	216.85	214.45	307
February 18, 2026	214	215.5	215.5	215.9	214	5,062
February 17, 2026	214	213.45	213.45	214	212.3	119
February 16, 2026	214.95	213.75	213.75	215.1	213.75	2,987
February 13, 2026	212.5	212.8	212.8	212.8	211.8	410
February 12, 2026	214.55	212.2	212.2	215.75	212.2	410
February 11, 2026	211.2	213	213	213.35	211.2	295
February 10, 2026	210.5	209.6	209.6	210.6	209.6	833
February 09, 2026	209.1	210.15	210.15	210.15	208.1	248
February 06, 2026	205.2	208.4	208.4	208.5	205.2	146
February 05, 2026	206.85	205.95	205.95	206.95	204.55	598
February 04, 2026	209.2	206.5	206.5	209.7	206.5	434
February 03, 2026	209.65	208.35	208.35	209.75	208.35	526
February 02, 2026	202.9	206.7	206.7	206.7	202.9	347
January 30, 2026	206.55	206.8	206.8	207.9	206.55	812
January 29, 2026	209.55	206.85	206.85	209.55	206.85	433
January 28, 2026	209.6	209.45	209.45	210.1	209.15	1,198
January 27, 2026	207.45	207.9	207.9	208	207	483
January 26, 2026	205.3	205.35	205.35	205.45	204.5	401
January 23, 2026	206.5	206.45	206.45	206.8	206	690
January 22, 2026	206.2	207.15	207.15	207.2	206.2	413
January 21, 2026	204.55	206.15	206.15	206.25	204.3	222
January 20, 2026	204.9	204.05	204.05	204.9	202.75	665
January 19, 2026	207.3	207.1	207.1	207.6	206.85	389
January 16, 2026	208.3	206.95	206.95	208.3	206.85	551
January 15, 2026	207.1	209.2	209.2	209.2	207	102
January 14, 2026	206.1	205.6	205.6	206.1	205.1	578
January 13, 2026	204.8	206.15	206.15	206.3	204.8	952
January 12, 2026	203.8	205.6	205.6	205.85	203.75	3,494
January 09, 2026	202.6	204	204	204	202.6	354
January 08, 2026	202.35	202.45	202.45	202.65	202.35	187
January 07, 2026	203.75	203.3	203.3	203.75	202.75	407
January 06, 2026	203.25	204.1	204.1	204.55	203.25	487
January 05, 2026	202.3	202.3	202.3	202.5	201.35	506
January 02, 2026	198.46	198.88	198.88	199.34	198.46	269
December 30, 2025	193.44	194.24	194.24	194.26	193.4	195
December 29, 2025	193.16	193.14	193.14	193.46	192.58	195
December 23, 2025	190.92	190.96	190.96	191.16	190.8	33
December 22, 2025	191.32	191.26	191.26	191.32	191.2	27
December 19, 2025	189	191.02	191.02	192.82	189	169
December 18, 2025	187.56	189.4	189.4	189.4	187.56	1,361
December 17, 2025	188.7	186.7	186.7	189.32	186.7	1,148
December 16, 2025	186.64	186.82	186.82	187.14	186.4	1,132
December 15, 2025	189.72	189.44	189.44	190.26	189.24	148
December 12, 2025	192.06	189.26	189.26	192.26	189.26	310
December 11, 2025	190.88	191.02	191.02	191.3	190.58	788
December 10, 2025	192.82	192.9	192.9	192.92	192.52	2,054
December 09, 2025	192.44	192.48	192.48	193.34	192.38	690
December 08, 2025	193.44	193.16	193.16	194.1	193.1	320
December 05, 2025	193.18	193.66	193.66	194.34	193.18	183
December 04, 2025	191.4	191.32	191.32	191.68	190.72	634
December 03, 2025	191.64	191.04	191.04	191.7	191	416
December 02, 2025	192.54	192.16	192.16	192.78	192.16	148
December 01, 2025	191.86	192.34	192.34	192.34	191.24	252
November 28, 2025	192.52	193.2	193.2	193.2	192.52	287
November 27, 2025	192.48	192.64	192.64	192.8	192.48	66
November 26, 2025	192.18	192.82	192.82	192.88	192.18	294
November 25, 2025	191.54	190.66	190.66	191.54	190.28	148
November 24, 2025	189.56	191.4	191.4	191.4	189.2	163

UBS MSCI AC Asia ex Japan SF UCITS ETF USD acc (UIQI.DE) XETRA