UBS MSCI Pacific Socially Responsible UCITS ETF (AMS:UIMT)
Netherlands · Delayed Price · Currency is EUR 76.75
-0.93 (-1.20%)
At close: Apr 2, 2026
AMS:UIMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 76.17 | 76.70 | 75.87 | 76.75 | 76.75 | -1.20% | 744 |
| Apr 1, 2026 | 78.00 | 78.00 | 77.30 | 77.68 | 77.68 | 3.46% | 3,523 |
| Mar 31, 2026 | 74.51 | 75.36 | 74.51 | 75.08 | 75.08 | 0.50% | 7,659 |
| Mar 30, 2026 | 74.09 | 74.67 | 74.09 | 74.71 | 74.71 | 1.48% | 706 |
| Mar 27, 2026 | 74.66 | 74.66 | 73.61 | 73.62 | 73.62 | -2.06% | 1,443 |
| Mar 26, 2026 | 75.72 | 75.72 | 75.03 | 75.17 | 75.17 | -1.44% | 2,812 |
| Mar 25, 2026 | 76.42 | 76.51 | 75.84 | 76.27 | 76.27 | 1.50% | 4,954 |
| Mar 24, 2026 | 74.94 | 75.25 | 74.59 | 75.14 | 75.14 | 1.21% | 8,187 |
| Mar 23, 2026 | 72.49 | 75.13 | 72.49 | 74.24 | 74.24 | 1.25% | 6,755 |
| Mar 20, 2026 | 74.98 | 75.16 | 73.28 | 73.32 | 73.32 | -1.17% | 10,180 |
| Mar 19, 2026 | 74.72 | 74.72 | 73.81 | 74.19 | 74.19 | -1.70% | 14,689 |
| Mar 18, 2026 | 76.32 | 76.32 | 75.36 | 75.47 | 75.47 | -0.93% | 7,857 |
| Mar 17, 2026 | 75.73 | 76.48 | 75.73 | 76.18 | 76.18 | - | 1,952 |
| Mar 16, 2026 | 75.79 | 76.47 | 75.36 | 76.18 | 76.18 | 0.57% | 8,112 |
| Mar 13, 2026 | 75.28 | 76.26 | 74.99 | 75.75 | 75.75 | -0.24% | 4,275 |
| Mar 12, 2026 | 76.24 | 76.40 | 75.53 | 75.93 | 75.93 | -0.46% | 1,778 |
| Mar 11, 2026 | 76.80 | 76.84 | 76.16 | 76.28 | 76.28 | -2.05% | 8,873 |
| Mar 10, 2026 | 77.43 | 77.99 | 77.25 | 77.88 | 77.88 | 2.62% | 20,428 |
| Mar 9, 2026 | 75.07 | 75.94 | 74.75 | 75.89 | 75.89 | -0.09% | 6,599 |
| Mar 6, 2026 | 77.56 | 77.71 | 75.74 | 75.96 | 75.96 | -0.73% | 11,858 |
| Mar 5, 2026 | 77.38 | 78.17 | 76.60 | 76.52 | 76.52 | -1.52% | 2,564 |
| Mar 4, 2026 | 76.35 | 77.90 | 76.27 | 77.70 | 77.70 | 2.82% | 27,416 |
| Mar 3, 2026 | 77.26 | 77.26 | 75.01 | 75.57 | 75.57 | -3.96% | 27,645 |
| Mar 2, 2026 | 79.16 | 79.16 | 77.98 | 78.69 | 78.69 | -1.87% | 16,188 |
| Feb 27, 2026 | 80.96 | 80.96 | 80.00 | 80.19 | 80.19 | 0.07% | 4,481 |
| Feb 26, 2026 | 79.68 | 80.18 | 79.68 | 80.13 | 80.13 | 0.87% | 14,642 |
| Feb 25, 2026 | 78.90 | 79.42 | 78.88 | 79.44 | 79.44 | 0.91% | 2,104 |
| Feb 24, 2026 | 78.10 | 78.73 | 77.77 | 78.72 | 78.72 | -0.32% | 2,571 |
| Feb 23, 2026 | 78.85 | 79.45 | 78.84 | 78.97 | 78.97 | 0.05% | 11,416 |
| Feb 20, 2026 | 78.52 | 78.97 | 78.33 | 78.93 | 78.93 | 0.15% | 5,084 |
| Feb 19, 2026 | 79.15 | 79.15 | 78.69 | 78.81 | 78.81 | -0.13% | 6,177 |
| Feb 18, 2026 | 78.67 | 79.01 | 78.54 | 78.91 | 78.91 | 0.70% | 1,974 |
| Feb 17, 2026 | 78.05 | 78.38 | 78.05 | 78.36 | 78.36 | 0.28% | 5,042 |
| Feb 16, 2026 | 78.36 | 78.47 | 78.16 | 78.14 | 78.14 | -1.36% | 2,048 |
| Feb 13, 2026 | 78.47 | 79.34 | 78.47 | 79.22 | 79.22 | -0.06% | 11,691 |
| Feb 12, 2026 | 79.89 | 79.89 | 79.25 | 79.27 | 79.27 | -1.12% | 5,456 |
| Feb 11, 2026 | 80.18 | 80.50 | 79.94 | 80.17 | 80.17 | 0.54% | 3,758 |
| Feb 10, 2026 | 79.25 | 79.79 | 79.10 | 79.74 | 79.74 | 1.45% | 1,252 |
| Feb 9, 2026 | 78.11 | 78.48 | 77.99 | 78.60 | 78.60 | 0.87% | 1,232 |
| Feb 6, 2026 | 77.36 | 78.42 | 77.22 | 77.92 | 77.26 | 1.33% | 15,172 |
| Feb 5, 2026 | 77.13 | 77.13 | 76.74 | 76.90 | 76.25 | -0.22% | 2,609 |
| Feb 4, 2026 | 76.89 | 77.85 | 76.83 | 77.07 | 76.41 | 0.03% | 3,386 |
| Feb 3, 2026 | 77.68 | 77.73 | 77.13 | 77.05 | 76.39 | 0.14% | 10,221 |
| Feb 2, 2026 | 76.10 | 76.94 | 76.05 | 76.94 | 76.28 | 0.46% | 3,512 |
| Jan 30, 2026 | 76.34 | 76.75 | 76.21 | 76.59 | 75.94 | 0.86% | 3,979 |
| Jan 29, 2026 | 76.02 | 76.55 | 75.76 | 75.94 | 75.29 | 0.29% | 25,062 |
| Jan 28, 2026 | 76.50 | 76.50 | 75.41 | 75.72 | 75.08 | -0.95% | 4,276 |
| Jan 27, 2026 | 76.41 | 76.78 | 76.33 | 76.45 | 75.80 | 0.16% | 14,987 |
| Jan 26, 2026 | 76.70 | 76.70 | 76.38 | 76.33 | 75.68 | -0.10% | 906 |
| Jan 23, 2026 | 76.73 | 76.73 | 76.32 | 76.41 | 75.76 | -0.82% | 2,081 |