UBS MSCI Emerging Markets UCITS ETF (AMS:UIMI)
Netherlands · Delayed Price · Currency is EUR 115.93
-0.94 (-0.80%)
At close: Oct 17, 2025
AMS:UIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 114.66 | 114.66 | 114.20 | 115.93 | 115.93 | -0.80% | 413 |
| Oct 16, 2025 | 116.67 | 116.89 | 116.67 | 116.87 | 116.87 | 0.64% | 482 |
| Oct 15, 2025 | 115.97 | 116.20 | 115.97 | 116.13 | 116.13 | 1.44% | 9 |
| Oct 14, 2025 | 113.87 | 113.87 | 113.87 | 114.48 | 114.48 | -1.28% | 2 |
| Oct 13, 2025 | 114.53 | 115.50 | 114.53 | 115.96 | 115.96 | 2.28% | 300 |
| Oct 10, 2025 | 116.66 | 116.66 | 116.46 | 113.37 | 113.37 | -3.13% | 171 |
| Oct 9, 2025 | 117.32 | 117.32 | 117.32 | 117.03 | 117.03 | -0.05% | - |
| Oct 8, 2025 | 116.17 | 116.17 | 116.17 | 117.09 | 117.09 | 0.64% | - |
| Oct 7, 2025 | 116.74 | 116.74 | 116.74 | 116.35 | 116.35 | -0.03% | - |
| Oct 6, 2025 | 115.78 | 115.78 | 115.78 | 116.39 | 116.39 | 0.61% | 9 |
| Oct 3, 2025 | 115.74 | 115.88 | 115.74 | 115.69 | 115.69 | 0.22% | 100 |
| Oct 2, 2025 | 115.46 | 115.46 | 115.29 | 115.44 | 115.44 | 0.73% | 288 |
| Oct 1, 2025 | 113.43 | 114.20 | 113.43 | 114.60 | 114.60 | 0.95% | 735 |
| Sep 30, 2025 | 113.35 | 113.35 | 113.35 | 113.52 | 113.52 | -0.01% | 285 |
| Sep 29, 2025 | 113.34 | 113.51 | 113.34 | 113.53 | 113.53 | 0.96% | 251 |
| Sep 26, 2025 | 112.34 | 112.34 | 112.34 | 112.45 | 112.45 | -0.67% | - |
| Sep 25, 2025 | 113.36 | 113.44 | 113.02 | 113.21 | 113.21 | -0.28% | 1,237 |
| Sep 24, 2025 | 113.37 | 113.63 | 113.37 | 113.53 | 113.53 | -0.01% | 787 |
| Sep 23, 2025 | 112.73 | 112.98 | 112.73 | 113.54 | 113.54 | 0.55% | 14 |
| Sep 22, 2025 | 113.13 | 113.16 | 112.89 | 112.92 | 112.92 | -0.08% | 188 |
| Sep 19, 2025 | 112.61 | 113.04 | 112.61 | 113.01 | 113.01 | 0.16% | 45 |
| Sep 18, 2025 | 112.69 | 112.69 | 112.65 | 112.83 | 112.83 | 0.11% | 52 |
| Sep 17, 2025 | 112.44 | 112.44 | 112.44 | 112.71 | 112.71 | 0.81% | - |
| Sep 16, 2025 | 112.48 | 112.48 | 112.10 | 111.80 | 111.80 | -0.22% | 22 |
| Sep 15, 2025 | 111.85 | 111.85 | 111.85 | 112.05 | 112.05 | 0.37% | - |
| Sep 12, 2025 | 111.65 | 111.86 | 111.65 | 111.64 | 111.64 | 0.13% | 63 |
| Sep 11, 2025 | 110.99 | 111.50 | 110.90 | 111.50 | 111.50 | 0.89% | 842 |
| Sep 10, 2025 | 110.62 | 110.62 | 110.62 | 110.52 | 110.52 | 1.08% | - |
| Sep 9, 2025 | 108.84 | 109.34 | 108.84 | 109.34 | 109.34 | 0.90% | 682 |
| Sep 8, 2025 | 108.34 | 108.42 | 108.34 | 108.37 | 108.37 | 0.91% | 811 |
| Sep 5, 2025 | 107.90 | 107.90 | 107.70 | 107.39 | 107.39 | 0.46% | 4 |
| Sep 4, 2025 | 106.73 | 107.05 | 106.73 | 106.90 | 106.90 | -0.18% | 102 |
| Sep 3, 2025 | 107.22 | 107.22 | 107.22 | 107.09 | 107.09 | 0.46% | - |
| Sep 2, 2025 | 106.87 | 106.87 | 106.59 | 106.60 | 106.60 | -0.08% | 655 |
| Sep 1, 2025 | 106.64 | 106.87 | 106.55 | 106.69 | 106.69 | 0.23% | 52 |
| Aug 29, 2025 | 106.88 | 106.88 | 106.67 | 106.45 | 106.45 | -0.68% | 23 |
| Aug 28, 2025 | 106.90 | 106.90 | 106.90 | 107.18 | 107.18 | 0.12% | - |
| Aug 27, 2025 | 107.81 | 107.99 | 107.12 | 107.05 | 107.05 | -0.92% | 590 |
| Aug 26, 2025 | 108.17 | 108.32 | 108.17 | 108.04 | 108.04 | -0.45% | 337 |
| Aug 25, 2025 | 108.80 | 108.80 | 108.27 | 108.53 | 108.53 | 0.04% | 911 |
| Aug 22, 2025 | 107.97 | 108.26 | 107.97 | 108.49 | 108.49 | 0.77% | 42 |
| Aug 21, 2025 | 107.38 | 107.38 | 107.38 | 107.66 | 107.66 | 0.51% | - |
| Aug 20, 2025 | 107.41 | 107.41 | 107.41 | 107.11 | 107.11 | -0.49% | - |
| Aug 19, 2025 | 107.98 | 107.98 | 107.98 | 107.64 | 107.64 | -0.39% | 2 |
| Aug 18, 2025 | 107.83 | 108.17 | 107.83 | 108.06 | 108.06 | 0.76% | 23 |
| Aug 15, 2025 | 107.81 | 107.81 | 107.24 | 107.24 | 107.24 | -0.32% | 18 |
| Aug 14, 2025 | 107.89 | 107.89 | 107.89 | 107.58 | 107.58 | -0.75% | - |
| Aug 13, 2025 | 108.12 | 108.12 | 108.12 | 108.39 | 108.39 | 1.12% | - |
| Aug 12, 2025 | 107.19 | 107.19 | 107.04 | 107.19 | 107.19 | 0.15% | 1,518 |
| Aug 11, 2025 | 106.72 | 106.72 | 106.72 | 107.03 | 107.03 | 0.47% | 1 |