UBS Core MSCI EM UCITS ETF (ETR:UIMI)
Germany · Delayed Price · Currency is EUR 124.16
-1.84 (-1.46%)
At close: Apr 2, 2026
ETR:UIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 122.64 | 124.72 | 122.21 | 124.16 | 124.16 | -1.46% | 3,966 |
| Apr 1, 2026 | 125.71 | 126.00 | 124.49 | 126.00 | 126.00 | 3.42% | 8,340 |
| Mar 31, 2026 | 120.78 | 121.91 | 120.30 | 121.83 | 121.83 | -0.43% | 9,918 |
| Mar 30, 2026 | 121.85 | 122.66 | 121.31 | 122.36 | 122.36 | 0.39% | 3,626 |
| Mar 27, 2026 | 123.22 | 123.22 | 121.43 | 121.88 | 121.88 | -0.89% | 7,017 |
| Mar 26, 2026 | 124.43 | 124.43 | 122.97 | 122.97 | 122.97 | -2.70% | 4,536 |
| Mar 25, 2026 | 125.87 | 126.38 | 125.20 | 126.38 | 126.38 | 1.95% | 13,226 |
| Mar 24, 2026 | 124.20 | 124.25 | 122.88 | 123.96 | 123.96 | -0.25% | 13,502 |
| Mar 23, 2026 | 120.41 | 125.65 | 120.31 | 124.27 | 124.27 | 1.07% | 35,666 |
| Mar 20, 2026 | 126.10 | 126.27 | 122.95 | 122.95 | 122.95 | -2.05% | 13,232 |
| Mar 19, 2026 | 126.93 | 126.98 | 124.57 | 125.52 | 125.52 | -2.06% | 14,825 |
| Mar 18, 2026 | 131.02 | 131.02 | 128.13 | 128.16 | 128.16 | -0.81% | 4,558 |
| Mar 17, 2026 | 128.74 | 129.76 | 128.40 | 129.21 | 129.21 | 0.70% | 6,396 |
| Mar 16, 2026 | 127.30 | 128.89 | 127.25 | 128.31 | 128.31 | 1.43% | 43,042 |
| Mar 13, 2026 | 125.84 | 127.97 | 125.65 | 126.49 | 126.49 | 0.33% | 8,729 |
| Mar 12, 2026 | 128.51 | 128.61 | 125.66 | 126.08 | 126.08 | -2.01% | 12,333 |
| Mar 11, 2026 | 128.86 | 129.32 | 127.78 | 128.67 | 128.67 | -0.51% | 6,533 |
| Mar 10, 2026 | 128.11 | 129.47 | 127.07 | 129.33 | 129.33 | 2.86% | 45,295 |
| Mar 9, 2026 | 123.46 | 125.90 | 123.46 | 125.74 | 125.74 | 0.19% | 32,869 |
| Mar 6, 2026 | 128.26 | 128.26 | 124.37 | 125.50 | 125.50 | -0.37% | 8,339 |
| Mar 5, 2026 | 127.83 | 128.60 | 125.45 | 125.97 | 125.97 | -1.87% | 70,008 |
| Mar 4, 2026 | 125.41 | 128.46 | 125.12 | 128.36 | 128.36 | 1.39% | 43,222 |
| Mar 3, 2026 | 129.95 | 129.95 | 124.94 | 126.60 | 126.60 | -4.41% | 30,692 |
| Mar 2, 2026 | 132.26 | 133.51 | 131.63 | 132.45 | 132.45 | -1.15% | 60,040 |
| Feb 27, 2026 | 134.71 | 134.80 | 133.38 | 133.99 | 133.99 | -0.45% | 17,878 |
| Feb 26, 2026 | 136.10 | 136.54 | 133.72 | 134.59 | 134.59 | -0.85% | 8,260 |
| Feb 25, 2026 | 135.40 | 136.18 | 135.27 | 135.75 | 135.75 | 0.66% | 4,609 |
| Feb 24, 2026 | 133.44 | 134.88 | 133.27 | 134.86 | 134.86 | 1.79% | 6,597 |
| Feb 23, 2026 | 132.54 | 133.42 | 132.15 | 132.49 | 132.49 | -0.42% | 21,678 |
| Feb 20, 2026 | 131.58 | 133.06 | 131.05 | 133.06 | 133.06 | 1.51% | 2,477 |
| Feb 19, 2026 | 131.50 | 131.50 | 130.65 | 131.08 | 131.08 | -0.43% | 27,826 |
| Feb 18, 2026 | 130.48 | 131.64 | 130.45 | 131.64 | 131.64 | 1.26% | 3,456 |
| Feb 17, 2026 | 130.14 | 130.33 | 128.83 | 130.00 | 130.00 | - | 1,606 |
| Feb 16, 2026 | 130.82 | 131.01 | 129.98 | 130.00 | 130.00 | 0.46% | 5,413 |
| Feb 13, 2026 | 129.99 | 129.99 | 128.73 | 129.40 | 129.40 | -0.19% | 20,079 |
| Feb 12, 2026 | 130.92 | 131.88 | 129.64 | 129.64 | 129.64 | -0.43% | 26,610 |
| Feb 11, 2026 | 129.40 | 130.90 | 129.05 | 130.20 | 130.20 | 1.10% | 83,359 |
| Feb 10, 2026 | 128.60 | 128.91 | 128.40 | 128.79 | 128.79 | 0.19% | 4,249 |
| Feb 9, 2026 | 127.85 | 128.57 | 127.16 | 128.55 | 128.55 | -0.16% | 4,158 |
| Feb 6, 2026 | 126.27 | 128.76 | 126.27 | 128.75 | 127.58 | 1.35% | 2,970 |
| Feb 5, 2026 | 127.42 | 127.44 | 125.86 | 127.03 | 125.88 | -0.31% | 3,467 |
| Feb 4, 2026 | 129.17 | 129.26 | 127.42 | 127.42 | 126.26 | -1.11% | 15,799 |
| Feb 3, 2026 | 129.06 | 129.42 | 128.73 | 128.85 | 127.68 | 1.04% | 2,811 |
| Feb 2, 2026 | 124.97 | 127.53 | 124.77 | 127.53 | 126.37 | -0.09% | 3,472 |
| Jan 30, 2026 | 127.39 | 128.20 | 127.35 | 127.65 | 126.49 | -0.16% | 4,344 |
| Jan 29, 2026 | 129.43 | 129.77 | 127.37 | 127.86 | 126.69 | -0.87% | 6,124 |
| Jan 28, 2026 | 129.69 | 129.69 | 128.80 | 128.98 | 127.80 | 0.79% | 5,903 |
| Jan 27, 2026 | 128.01 | 128.26 | 127.88 | 127.96 | 126.80 | 0.76% | 4,616 |
| Jan 26, 2026 | 126.76 | 127.21 | 126.42 | 127.00 | 125.85 | -0.21% | 2,167 |
| Jan 23, 2026 | 127.30 | 127.45 | 126.82 | 127.27 | 126.12 | -0.37% | 2,255 |