UBS MSCI USA Socially Responsible UCITS ETF (ETR:UIMP)
Germany · Delayed Price · Currency is EUR 261.25
+1.80 (0.69%)
Sep 23, 2026, 1:12 PM CET
ETR:UIMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 261.20 | 261.65 | 261.20 | 261.65 | - | 0.85% | 71 |
| Sep 22, 2026 | 259.90 | 260.80 | 259.45 | 259.45 | 259.45 | 0.39% | 237 |
| Sep 21, 2026 | 256.60 | 258.45 | 256.60 | 258.45 | 258.45 | 1.79% | 173 |
| Sep 18, 2026 | 254.75 | 254.75 | 253.65 | 253.90 | 253.90 | -0.16% | 720 |
| Sep 17, 2026 | 253.40 | 254.30 | 253.40 | 254.30 | 254.30 | 0.67% | 227 |
| Sep 16, 2026 | 251.70 | 252.60 | 251.70 | 252.60 | 252.60 | 0.52% | 1 |
| Sep 15, 2026 | 251.95 | 252.20 | 251.30 | 251.30 | 251.30 | -0.36% | 7 |
| Sep 14, 2026 | 252.15 | 252.20 | 251.25 | 252.20 | 252.20 | -0.28% | 130 |
| Sep 11, 2026 | 251.80 | 253.00 | 251.55 | 252.90 | 252.90 | 0.66% | 384 |
| Sep 10, 2026 | 253.05 | 253.05 | 251.00 | 251.25 | 251.25 | -0.59% | 22 |
| Sep 9, 2026 | 253.80 | 253.80 | 252.65 | 252.75 | 252.75 | -0.69% | 29 |
| Sep 8, 2026 | 254.15 | 254.60 | 253.65 | 254.50 | 254.50 | 0.02% | 3,027 |
| Sep 7, 2026 | 254.85 | 254.85 | 253.95 | 254.45 | 254.45 | -0.06% | 204 |
| Sep 4, 2026 | 255.55 | 255.90 | 254.60 | 254.60 | 254.60 | -0.37% | 244 |
| Sep 3, 2026 | 253.50 | 255.55 | 253.10 | 255.55 | 255.55 | 0.49% | 1,420 |
| Sep 2, 2026 | 254.40 | 254.40 | 253.30 | 254.30 | 254.30 | -0.20% | 190 |
| Sep 1, 2026 | 258.10 | 258.10 | 254.80 | 254.80 | 254.80 | -0.93% | 9 |
| Aug 31, 2026 | 257.90 | 257.90 | 257.00 | 257.20 | 257.20 | -0.89% | 408 |
| Aug 28, 2026 | 258.90 | 259.65 | 258.75 | 259.50 | 259.50 | 0.17% | 6 |
| Aug 27, 2026 | 257.55 | 259.05 | 257.20 | 259.05 | 259.05 | 1.21% | 481 |
| Aug 26, 2026 | 255.60 | 256.70 | 255.30 | 255.95 | 255.95 | 0.06% | 403 |
| Aug 25, 2026 | 256.30 | 256.85 | 255.35 | 255.80 | 255.80 | 0.27% | 159 |
| Aug 24, 2026 | 255.10 | 255.70 | 254.85 | 255.10 | 255.10 | -0.25% | 1,157 |
| Aug 21, 2026 | 253.75 | 255.75 | 253.75 | 255.75 | 255.75 | 0.37% | 169 |
| Aug 20, 2026 | 255.45 | 255.45 | 254.65 | 254.80 | 254.80 | -0.49% | 195 |
| Aug 19, 2026 | 256.45 | 256.50 | 256.05 | 256.05 | 256.05 | -0.39% | 375 |
| Aug 18, 2026 | 258.45 | 258.45 | 256.80 | 257.05 | 257.05 | -1.32% | 36 |
| Aug 17, 2026 | 260.70 | 260.70 | 259.70 | 260.50 | 260.50 | 0.19% | 490 |
| Aug 14, 2026 | 262.05 | 262.05 | 260.00 | 260.00 | 260.00 | -0.78% | 168 |
| Aug 13, 2026 | 261.35 | 263.10 | 261.15 | 262.05 | 262.05 | 0.53% | 62 |
| Aug 12, 2026 | 261.55 | 261.90 | 261.40 | 261.55 | 260.68 | 0.17% | 163 |
| Aug 11, 2026 | 260.65 | 261.85 | 260.65 | 261.10 | 260.23 | - | 145 |
| Aug 10, 2026 | 261.40 | 261.55 | 261.10 | 261.10 | 260.23 | 0.21% | 555 |
| Aug 7, 2026 | 259.70 | 260.60 | 259.70 | 260.55 | 259.68 | 0.48% | 694 |
| Aug 6, 2026 | 259.25 | 259.35 | 258.40 | 259.30 | 258.44 | -0.13% | 65 |
| Aug 5, 2026 | 260.45 | 261.40 | 259.20 | 259.65 | 258.79 | 0.04% | 260 |
| Aug 4, 2026 | 255.95 | 259.55 | 255.65 | 259.55 | 258.69 | 2.29% | 42 |
| Aug 3, 2026 | 252.80 | 253.80 | 251.90 | 253.75 | 252.91 | 1.18% | 432 |
| Jul 31, 2026 | 251.85 | 253.35 | 250.80 | 250.80 | 249.97 | 0.88% | 1,435 |
| Jul 30, 2026 | 247.45 | 248.95 | 247.45 | 248.60 | 247.77 | -0.28% | 4 |
| Jul 29, 2026 | 251.45 | 251.55 | 248.60 | 249.30 | 248.47 | -1.09% | 259 |
| Jul 28, 2026 | 250.85 | 252.05 | 250.45 | 252.05 | 251.21 | 0.94% | 1,011 |
| Jul 27, 2026 | 253.45 | 254.30 | 249.70 | 249.70 | 248.87 | -0.89% | 27 |
| Jul 24, 2026 | 251.55 | 252.20 | 250.95 | 251.95 | 251.11 | 0.26% | 313 |
| Jul 23, 2026 | 253.40 | 254.10 | 250.90 | 251.30 | 250.46 | -1.39% | 5 |
| Jul 22, 2026 | 252.85 | 254.85 | 252.85 | 254.85 | 254.00 | 0.33% | 97 |
| Jul 21, 2026 | 253.40 | 254.20 | 253.00 | 254.00 | 253.15 | 0.38% | 169 |
| Jul 20, 2026 | 252.10 | 254.15 | 252.10 | 253.05 | 252.21 | 0.30% | 409 |
| Jul 17, 2026 | 252.55 | 253.10 | 251.65 | 252.30 | 251.46 | -1.21% | 89 |
| Jul 16, 2026 | 255.50 | 255.50 | 253.50 | 255.40 | 254.55 | -0.21% | 1,151 |