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
September 29, 2025	187.2	186.84	186.84	187.2	186.48	648
September 26, 2025	185.08	184.94	184.94	185.08	184.7	207
September 25, 2025	186.88	186.92	186.92	186.92	186.5	64
September 24, 2025	186.62	186.94	186.94	187	186.58	33
September 23, 2025	185.96	186.92	186.92	187.1	185.96	321
September 22, 2025	186.82	186.58	186.58	186.82	185.94	321
September 19, 2025	185.94	186.64	186.64	186.74	185.94	32
September 18, 2025	186.18	186.72	186.72	186.72	186.18	1,013
September 17, 2025	186.2	186.72	186.72	186.72	186.2	139
September 16, 2025	186.4	185.14	185.14	186.4	185.06	738
September 15, 2025	185.4	185.42	185.42	185.42	185.14	80
September 12, 2025	184.76	184.9	184.9	185.26	184.76	1,182
September 11, 2025	183.66	184.42	184.42	184.42	183.58	114
September 10, 2025	183.2	182.76	182.76	183.2	182.72	31
September 09, 2025	179.92	180.74	180.74	180.74	179.92	57
September 08, 2025	178.74	178.68	178.68	178.74	178.68	1
September 05, 2025	178.22	177.2	177.2	178.22	177.2	59
September 04, 2025	176.22	176.48	176.48	176.48	176.22	129
September 03, 2025	176.86	176.86	176.86	177.46	176.86	129
September 02, 2025	176.78	175.86	175.86	176.78	175.86	77
September 01, 2025	175.7	176.18	176.18	176.72	175.7	205
August 29, 2025	176.38	175.6	175.6	176.52	175.6	295
August 28, 2025	176.3	176.66	176.66	176.66	175.9	166
August 27, 2025	177.98	176.78	176.78	177.98	176.42	166
August 26, 2025	179.32	178.32	178.32	179.32	178.32	136
August 25, 2025	179.18	179.42	179.42	179.44	179.18	9
August 22, 2025	177.34	178.46	178.46	178.58	177.34	355
August 21, 2025	176.58	176.86	176.86	176.86	176.24	255
August 20, 2025	176.52	176.1	176.1	176.84	175.8	255
August 19, 2025	177.3	176.96	176.96	177.48	176.96	333
August 18, 2025	177.22	177.56	177.56	177.72	177.22	126
August 15, 2025	176.94	176.18	176.18	176.98	176.18	34
August 14, 2025	177.16	176.62	176.62	177.3	176.62	517
August 13, 2025	177.52	178.04	178.04	178.04	177.52	54
August 12, 2025	175.36	175.84	175.84	176.14	175.32	54
August 11, 2025	174.72	175.24	175.24	175.24	174.72	168
August 08, 2025	174.24	173.98	173.98	174.76	173.98	110
August 07, 2025	175.14	175.16	175.16	176.06	175.14	489
August 06, 2025	174.36	172.88	172.88	174.36	172.88	23
August 05, 2025	175.14	174.1	174.1	175.58	174.1	23
August 04, 2025	173.72	173.6	173.6	174.28	173.6	92
August 01, 2025	174.7	172.14	172.14	174.7	172	975
July 31, 2025	177.4	176.32	176.32	177.4	176.32	12
July 30, 2025	177.4	176.94	176.94	177.4	176.94	106
July 29, 2025	176.96	177.16	177.16	177.68	176.9	227
July 28, 2025	175.82	176.26	176.26	176.26	175.7	321
July 25, 2025	174.5	174.64	174.64	174.64	174.28	176
July 24, 2025	176.16	175.18	175.18	176.16	175.18	193
July 23, 2025	175.56	176.12	176.12	176.12	175.44	193
July 22, 2025	173.82	174.2	174.2	174.34	173.64	498
July 21, 2025	174.98	175.22	175.22	175.34	174.98	130
July 18, 2025	174.78	174.78	174.78	174.9	174.78	7
July 17, 2025	174.82	175.16	175.16	175.16	174.42	7
July 16, 2025	173.6	172.02	172.02	173.6	172.02	206
July 15, 2025	172.42	173.28	173.28	173.28	172.34	99
July 14, 2025	170.68	170.48	170.48	170.68	170.22	175
July 11, 2025	171.14	170.16	170.16	171.14	170.16	99
July 10, 2025	170.34	170.32	170.32	170.34	169.98	371
July 09, 2025	169.46	169.36	169.36	169.76	169.32	133
July 08, 2025	169.52	169.84	169.84	169.84	168.6	11

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