UBS MSCI USA UCITS ETF (ETR:UIM6)
Germany · Delayed Price · Currency is EUR 532.08
-1.04 (-0.20%)
Aug 20, 2025, 1:12 PM CET
ETR:UIM6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 531.80 | 532.08 | 531.80 | 532.08 | 532.08 | -0.20% | 80 |
| Aug 19, 2025 | 533.70 | 534.16 | 533.12 | 533.12 | 533.12 | -0.13% | 80 |
| Aug 18, 2025 | 533.30 | 533.82 | 533.30 | 533.82 | 533.82 | 0.17% | 1 |
| Aug 15, 2025 | 537.28 | 537.28 | 532.94 | 532.94 | 532.94 | -0.51% | 16 |
| Aug 14, 2025 | 534.46 | 535.66 | 534.46 | 535.66 | 535.66 | 0.62% | 22 |
| Aug 13, 2025 | 533.52 | 533.52 | 532.38 | 532.38 | 532.38 | 0.07% | 40 |
| Aug 12, 2025 | 531.72 | 532.42 | 530.88 | 532.00 | 532.00 | -0.14% | 4 |
| Aug 11, 2025 | 531.44 | 533.26 | 531.44 | 532.74 | 532.74 | 0.78% | 8 |
| Aug 8, 2025 | 527.62 | 528.92 | 527.62 | 528.60 | 528.60 | 0.27% | 7 |
| Aug 7, 2025 | 527.16 | 530.10 | 527.16 | 527.20 | 527.20 | 0.01% | 1 |
| Aug 6, 2025 | 528.58 | 528.58 | 526.16 | 527.16 | 527.16 | 0.25% | 6 |
| Aug 5, 2025 | 531.64 | 532.10 | 525.84 | 525.84 | 525.84 | -0.38% | 56 |
| Aug 4, 2025 | 523.12 | 527.82 | 523.12 | 527.82 | 527.82 | 1.05% | 27 |
| Aug 1, 2025 | 535.06 | 535.06 | 521.24 | 522.32 | 522.32 | -3.36% | 152 |
| Jul 31, 2025 | 542.50 | 543.32 | 540.48 | 540.48 | 540.48 | 0.56% | 1 |
| Jul 30, 2025 | 533.92 | 538.32 | 533.92 | 537.48 | 537.48 | 0.57% | 30 |
| Jul 29, 2025 | 536.10 | 536.10 | 534.44 | 534.44 | 534.44 | 0.45% | 25 |
| Jul 28, 2025 | 530.04 | 532.02 | 530.04 | 532.02 | 532.02 | 0.85% | 23 |
| Jul 25, 2025 | 526.38 | 527.68 | 526.38 | 527.52 | 525.55 | 0.41% | 21 |
| Jul 24, 2025 | 524.88 | 525.72 | 524.88 | 525.38 | 523.42 | 0.31% | 13 |
| Jul 23, 2025 | 523.10 | 523.96 | 522.88 | 523.76 | 521.80 | 0.55% | 6 |
| Jul 22, 2025 | 523.58 | 523.58 | 520.92 | 520.92 | 518.97 | -0.80% | 21 |
| Jul 21, 2025 | 526.10 | 527.00 | 525.14 | 525.14 | 523.18 | 0.09% | 3 |
| Jul 18, 2025 | 527.22 | 527.22 | 524.66 | 524.66 | 522.70 | -0.37% | 29 |
| Jul 17, 2025 | 525.38 | 526.62 | 524.68 | 526.62 | 524.65 | 2.37% | 291 |
| Jul 16, 2025 | 519.58 | 522.90 | 514.44 | 514.44 | 512.52 | -1.85% | 44 |
| Jul 15, 2025 | 522.60 | 524.16 | 522.60 | 524.16 | 522.20 | 0.82% | 14 |
| Jul 14, 2025 | 517.36 | 519.92 | 517.36 | 519.92 | 517.98 | 0.19% | 200 |
| Jul 11, 2025 | 520.02 | 520.02 | 517.54 | 518.92 | 516.98 | -0.52% | 141 |
| Jul 10, 2025 | 516.76 | 521.62 | 516.76 | 521.62 | 519.67 | 0.81% | 82 |
| Jul 9, 2025 | 515.20 | 517.42 | 515.20 | 517.42 | 515.49 | 0.29% | 30 |
| Jul 8, 2025 | 515.00 | 516.74 | 515.00 | 515.92 | 513.99 | -0.03% | 1 |
| Jul 7, 2025 | 515.96 | 517.74 | 515.96 | 516.08 | 514.15 | 0.39% | 30 |
| Jul 4, 2025 | 515.32 | 515.32 | 513.74 | 514.08 | 512.16 | -0.73% | 23 |
| Jul 3, 2025 | 512.76 | 517.88 | 512.42 | 517.88 | 515.94 | 1.20% | 60 |
| Jul 2, 2025 | 512.32 | 512.32 | 511.26 | 511.72 | 509.81 | 0.31% | 246 |
| Jul 1, 2025 | 511.08 | 511.08 | 508.68 | 510.16 | 508.25 | -0.15% | 13 |
| Jun 30, 2025 | 512.14 | 512.60 | 510.94 | 510.94 | 509.03 | -0.12% | 60 |
| Jun 27, 2025 | 509.78 | 511.54 | 509.64 | 511.54 | 509.63 | 0.71% | 21 |
| Jun 26, 2025 | 506.74 | 507.92 | 506.38 | 507.92 | 506.02 | -0.06% | 23 |
| Jun 25, 2025 | 509.44 | 509.44 | 508.22 | 508.22 | 506.32 | 0.13% | 12 |
| Jun 24, 2025 | 508.38 | 508.38 | 507.14 | 507.56 | 505.66 | 0.94% | 1 |
| Jun 23, 2025 | 502.40 | 506.40 | 502.40 | 502.82 | 500.94 | -0.16% | 73 |
| Jun 20, 2025 | 502.64 | 504.58 | 502.02 | 503.64 | 501.76 | 0.51% | 74 |
| Jun 19, 2025 | 504.72 | 504.72 | 501.10 | 501.10 | 499.23 | -0.86% | 14 |
| Jun 18, 2025 | 504.62 | 506.16 | 504.40 | 505.44 | 503.55 | -0.03% | 39 |
| Jun 17, 2025 | 503.80 | 505.58 | 503.08 | 505.58 | 503.69 | - | 1 |
| Jun 16, 2025 | 503.06 | 506.12 | 502.70 | 505.60 | 503.71 | 0.35% | 10 |
| Jun 13, 2025 | 500.60 | 504.72 | 500.60 | 503.82 | 501.94 | -0.29% | 27 |
| Jun 12, 2025 | 506.44 | 506.44 | 501.40 | 505.30 | 503.41 | -1.05% | 17 |