UBS MSCI Emerging Markets UCITS ETF (AMS:UIMI)
Netherlands · Delayed Price · Currency is EUR 106.60
-0.09 (-0.08%)
Last updated: Sep 2, 2025, 9:00 AM CET
AMS:UIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 107.22 | 107.22 | 107.22 | 107.22 | - | 0.58% | - |
| Sep 2, 2025 | 106.87 | 106.87 | 106.59 | 106.60 | - | -0.08% | 655 |
| Sep 1, 2025 | 106.55 | 106.87 | 106.55 | 106.69 | - | 0.23% | 52 |
| Aug 29, 2025 | 106.67 | 106.67 | 106.45 | 106.45 | - | -0.56% | 23 |
| Aug 28, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | - | - | 591 |
| Aug 27, 2025 | 107.81 | 107.99 | 107.05 | 107.05 | - | -0.92% | 590 |
| Aug 26, 2025 | 108.32 | 108.32 | 108.04 | 108.04 | - | -0.45% | 337 |
| Aug 25, 2025 | 108.80 | 108.80 | 108.27 | 108.53 | - | 0.04% | 911 |
| Aug 22, 2025 | 107.97 | 108.49 | 107.97 | 108.49 | - | 0.79% | 42 |
| Aug 21, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | - | - | 4 |
| Aug 20, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | - | - | 3 |
| Aug 19, 2025 | 107.98 | 107.98 | 107.64 | 107.64 | - | -0.39% | 2 |
| Aug 18, 2025 | 108.17 | 108.17 | 108.06 | 108.06 | - | 0.76% | 23 |
| Aug 15, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | - | 0.05% | 18 |
| Aug 14, 2025 | 107.19 | 107.19 | 107.19 | 107.19 | - | - | 1,520 |
| Aug 13, 2025 | 107.19 | 107.19 | 107.19 | 107.19 | - | - | 1,519 |
| Aug 12, 2025 | 107.08 | 107.19 | 107.04 | 107.19 | - | 0.15% | 1,518 |
| Aug 11, 2025 | 106.72 | 107.03 | 106.72 | 107.03 | - | 0.47% | 1 |
| Aug 8, 2025 | 106.56 | 106.56 | 106.53 | 106.53 | - | -0.36% | 1 |
| Aug 7, 2025 | 107.00 | 107.00 | 106.91 | 106.91 | - | 1.12% | 134 |
| Aug 6, 2025 | 106.40 | 106.40 | 105.73 | 105.73 | - | -0.44% | 816 |
| Aug 5, 2025 | 106.77 | 106.77 | 106.20 | 106.20 | - | 0.40% | 403 |
| Aug 4, 2025 | 105.63 | 105.78 | 105.63 | 105.78 | - | 0.87% | 16 |
| Aug 1, 2025 | 106.19 | 106.19 | 104.87 | 104.87 | - | -2.06% | 19 |
| Jul 31, 2025 | 107.53 | 107.53 | 107.08 | 107.08 | - | -0.23% | 12 |
| Jul 30, 2025 | 107.18 | 107.33 | 107.18 | 107.33 | - | 0.08% | 15 |
| Jul 29, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | - | 0.64% | 11 |
| Jul 28, 2025 | 106.41 | 106.56 | 106.41 | 106.56 | - | -0.62% | 272 |
| Jul 25, 2025 | 107.10 | 107.26 | 107.10 | 107.22 | - | -0.77% | 722 |
| Jul 24, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | - | - | 202 |
| Jul 23, 2025 | 107.73 | 108.09 | 107.73 | 108.05 | - | 0.94% | 201 |
| Jul 22, 2025 | 107.04 | 107.04 | 107.04 | 107.04 | - | -0.72% | 127 |
| Jul 21, 2025 | 107.82 | 107.82 | 107.82 | 107.82 | - | 0.19% | 94 |
| Jul 18, 2025 | 107.80 | 107.89 | 107.62 | 107.62 | - | 0.84% | 92 |
| Jul 17, 2025 | 106.72 | 106.72 | 106.72 | 106.72 | - | - | 162 |
| Jul 16, 2025 | 106.72 | 106.72 | 106.72 | 106.72 | - | - | 161 |
| Jul 15, 2025 | 106.27 | 106.72 | 106.27 | 106.72 | - | 1.39% | 160 |
| Jul 14, 2025 | 105.32 | 105.32 | 105.26 | 105.26 | - | 0.19% | 268 |
| Jul 11, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | - | - | 18 |
| Jul 10, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | - | - | 17 |
| Jul 9, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | - | - | 16 |
| Jul 8, 2025 | 104.91 | 105.06 | 104.91 | 105.06 | - | 0.28% | 15 |
| Jul 7, 2025 | 104.66 | 104.77 | 104.66 | 104.77 | - | -0.70% | 1 |
| Jul 4, 2025 | 105.51 | 105.51 | 105.51 | 105.51 | - | - | 6 |
| Jul 3, 2025 | 105.11 | 105.51 | 105.11 | 105.51 | - | 0.94% | 5 |
| Jul 2, 2025 | 104.45 | 104.53 | 104.45 | 104.53 | - | 0.13% | 503 |
| Jul 1, 2025 | 104.57 | 104.57 | 104.39 | 104.39 | - | 0.16% | 543 |
| Jun 30, 2025 | 104.43 | 104.45 | 104.22 | 104.22 | - | -0.52% | 154 |
| Jun 27, 2025 | 104.49 | 104.76 | 104.49 | 104.76 | - | -0.20% | 47 |
| Jun 26, 2025 | 104.77 | 104.97 | 104.77 | 104.97 | - | 0.14% | 553 |