UBS MSCI Pacific Socially Responsible UCITS ETF (ETR:UIMT)
Germany · Delayed Price · Currency is EUR 88.65
-0.30 (-0.34%)
Sep 23, 2026, 9:05 AM CET
ETR:UIMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | - | -0.34% | 214 |
| Sep 22, 2026 | 88.70 | 89.00 | 88.43 | 88.95 | 88.95 | 0.62% | 993 |
| Sep 21, 2026 | 88.41 | 88.43 | 88.20 | 88.40 | 88.40 | 0.64% | 7,839 |
| Sep 18, 2026 | 88.02 | 88.02 | 87.48 | 87.84 | 87.84 | -1.06% | 1,010 |
| Sep 17, 2026 | 88.68 | 89.14 | 88.49 | 88.78 | 88.78 | 0.48% | 701 |
| Sep 16, 2026 | 87.76 | 88.46 | 87.53 | 88.36 | 88.36 | 1.89% | 1,702 |
| Sep 15, 2026 | 87.32 | 87.55 | 86.72 | 86.72 | 86.72 | -1.73% | 1,410 |
| Sep 14, 2026 | 87.86 | 88.25 | 87.69 | 88.25 | 88.25 | 0.94% | 862 |
| Sep 11, 2026 | 86.88 | 87.65 | 86.56 | 87.43 | 87.43 | 2.07% | 5,645 |
| Sep 10, 2026 | 86.99 | 86.99 | 85.66 | 85.66 | 85.66 | -0.65% | 2,102 |
| Sep 9, 2026 | 87.32 | 87.32 | 86.14 | 86.22 | 86.22 | -1.47% | 1,598 |
| Sep 8, 2026 | 87.56 | 87.56 | 87.17 | 87.51 | 87.51 | -0.52% | 474 |
| Sep 7, 2026 | 88.24 | 88.46 | 87.97 | 87.97 | 87.97 | -0.18% | 2,857 |
| Sep 4, 2026 | 87.83 | 88.46 | 87.67 | 88.13 | 88.13 | 0.05% | 3,262 |
| Sep 3, 2026 | 87.69 | 88.35 | 87.26 | 88.09 | 88.09 | 2.02% | 3,308 |
| Sep 2, 2026 | 86.48 | 87.03 | 85.79 | 86.35 | 86.35 | -0.86% | 1,938 |
| Sep 1, 2026 | 88.07 | 88.08 | 86.87 | 87.10 | 87.10 | -0.56% | 4,912 |
| Aug 31, 2026 | 88.34 | 88.34 | 87.41 | 87.59 | 87.59 | -0.65% | 1,643 |
| Aug 28, 2026 | 87.75 | 88.16 | 87.55 | 88.16 | 88.16 | 2.14% | 572 |
| Aug 27, 2026 | 86.51 | 86.57 | 86.31 | 86.31 | 86.31 | - | 323 |
| Aug 26, 2026 | 86.78 | 86.78 | 86.31 | 86.31 | 86.31 | -0.21% | 825 |
| Aug 25, 2026 | 85.98 | 86.49 | 85.93 | 86.49 | 86.49 | 0.89% | 703 |
| Aug 24, 2026 | 85.59 | 85.88 | 85.54 | 85.73 | 85.73 | 0.22% | 514 |
| Aug 21, 2026 | 85.08 | 85.54 | 85.08 | 85.54 | 85.54 | 1.22% | 2,621 |
| Aug 20, 2026 | 84.96 | 84.96 | 83.99 | 84.51 | 84.51 | -0.66% | 6,808 |
| Aug 19, 2026 | 84.69 | 85.40 | 84.69 | 85.07 | 85.07 | -0.62% | 7,334 |
| Aug 18, 2026 | 86.42 | 86.42 | 85.60 | 85.60 | 85.60 | -2.69% | 3,503 |
| Aug 17, 2026 | 88.09 | 88.09 | 87.42 | 87.97 | 87.97 | -0.37% | 2,819 |
| Aug 14, 2026 | 88.61 | 88.63 | 88.29 | 88.30 | 88.30 | -0.54% | 7,590 |
| Aug 13, 2026 | 88.68 | 89.08 | 88.60 | 88.78 | 88.78 | -0.04% | 1,732 |
| Aug 12, 2026 | 88.98 | 89.73 | 88.88 | 89.55 | 88.81 | 0.84% | 721 |
| Aug 11, 2026 | 89.08 | 89.29 | 88.69 | 88.80 | 88.07 | 0.34% | 14,534 |
| Aug 10, 2026 | 88.64 | 89.03 | 88.50 | 88.50 | 87.77 | -0.12% | 16,710 |
| Aug 7, 2026 | 87.80 | 88.72 | 87.67 | 88.61 | 87.88 | 1.78% | 69,657 |
| Aug 6, 2026 | 86.98 | 87.16 | 86.64 | 87.06 | 86.34 | 0.15% | 3,788 |
| Aug 5, 2026 | 86.75 | 87.43 | 86.67 | 86.93 | 86.22 | 1.46% | 11,306 |
| Aug 4, 2026 | 85.50 | 85.80 | 85.04 | 85.68 | 84.98 | 0.88% | 1,334 |
| Aug 3, 2026 | 85.49 | 85.49 | 84.36 | 84.93 | 84.23 | -0.19% | 2,596 |
| Jul 31, 2026 | 85.23 | 85.79 | 84.79 | 85.09 | 84.39 | -0.83% | 10,061 |
| Jul 30, 2026 | 84.34 | 85.89 | 84.00 | 85.80 | 85.09 | 2.06% | 4,769 |
| Jul 29, 2026 | 84.87 | 84.94 | 84.07 | 84.07 | 83.38 | -0.67% | 10,460 |
| Jul 28, 2026 | 84.35 | 84.64 | 83.83 | 84.64 | 83.94 | -0.59% | 8,448 |
| Jul 27, 2026 | 85.48 | 85.56 | 85.08 | 85.14 | 84.44 | 1.09% | 1,049 |
| Jul 24, 2026 | 83.80 | 84.38 | 83.80 | 84.22 | 83.53 | 1.37% | 1,877 |
| Jul 23, 2026 | 84.21 | 84.27 | 83.08 | 83.08 | 82.40 | -1.40% | 5,548 |
| Jul 22, 2026 | 84.09 | 84.40 | 84.09 | 84.26 | 83.57 | -1.31% | 6,874 |
| Jul 21, 2026 | 84.72 | 85.38 | 84.34 | 85.38 | 84.68 | 1.41% | 2,692 |
| Jul 20, 2026 | 83.48 | 84.30 | 83.45 | 84.19 | 83.50 | 0.62% | 7,273 |
| Jul 17, 2026 | 82.94 | 83.67 | 82.64 | 83.67 | 82.98 | -1.27% | 20,248 |
| Jul 16, 2026 | 84.57 | 84.75 | 83.95 | 84.75 | 84.05 | -0.54% | 6,934 |