Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

UBS(Lux)Fund Solutions – MSCI USA Socially Responsible UCITS ETF(USD)A-dis (UIMP.AS)

190.46
+1.16
+(0.61%)
At close: April 30 at 5:21:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025190.94191.08188.50190.46190.466,891
Apr 28, 2025188.90190.08187.86187.86187.863,022
Apr 25, 2025188.56188.90186.70187.76187.7619,326
Apr 24, 2025184.34187.26183.40187.16187.163,595
Apr 23, 2025184.00188.22183.84185.58185.5813,725
Apr 22, 2025176.96179.20176.54179.12179.123,881
Apr 17, 2025183.08183.90180.82181.68181.688,660
Apr 16, 2025183.96185.88182.94184.92184.927,646
Apr 15, 2025187.22188.54185.80187.36187.3611,255
Apr 14, 2025184.40187.62184.40185.40185.405,613
Apr 11, 2025183.04183.26179.02180.50180.506,946
Apr 10, 2025193.68193.68185.72183.66183.666,063
Apr 9, 2025176.94178.92173.60176.76176.767,075
Apr 8, 2025183.90188.70183.90185.60185.609,269
Apr 7, 2025177.96183.74174.64179.04179.0415,781
Apr 4, 2025191.40192.46185.42186.66186.6612,783
Apr 3, 2025196.54197.00191.94193.60193.607,305
Apr 2, 2025203.35203.35201.45203.65203.653,118
Apr 1, 2025202.65203.10202.10203.80203.805,436
Mar 31, 2025200.25200.45198.82200.75200.7514,218
Mar 28, 2025205.40206.45202.05201.90201.904,969
Mar 27, 2025206.40207.55205.25206.40206.406,217
Mar 26, 2025208.65209.05207.00207.05207.057,231
Mar 25, 2025207.55207.95207.30207.45207.455,043
Mar 24, 2025204.90207.75204.90207.65207.655,195
Mar 21, 2025202.75202.80201.05202.80202.8013,398
Mar 20, 2025203.80204.85202.45203.15203.158,592
Mar 19, 2025201.30202.65201.25202.65202.651,859
Mar 18, 2025202.00202.55200.90200.80200.8013,291
Mar 17, 2025200.55202.40200.35201.75201.7511,597
Mar 14, 2025198.82201.45198.64200.90200.904,575
Mar 13, 2025199.10200.95197.68198.10198.1011,961
Mar 12, 2025199.56201.60197.94199.80199.8012,538
Mar 11, 2025201.75202.00198.20198.50198.509,002
Mar 10, 2025206.50206.50204.40204.20204.208,015
Mar 7, 2025206.35207.15204.15204.10204.108,162
Mar 6, 2025209.40209.40206.85208.60208.606,519
Mar 5, 2025211.80211.80207.80207.80207.8013,782
Mar 4, 2025217.35217.40211.55211.70211.7013,659
Mar 3, 2025222.25222.35220.05220.15220.159,020
Feb 28, 2025219.55220.70219.15219.65219.6517,468
Feb 27, 2025221.70222.90220.85222.60222.6013,084
Feb 26, 2025221.45222.50221.45222.30222.305,880
Feb 25, 2025222.05222.05219.40219.40219.4012,306
Feb 24, 2025223.60224.50221.95223.10223.105,932
Feb 21, 2025226.95227.70226.00226.00226.001,171
Feb 20, 2025228.10228.50226.10226.50226.502,444
Feb 19, 2025228.70228.70227.75228.70228.703,804
Feb 18, 2025227.40228.00227.10227.35227.352,946
Feb 17, 2025226.70226.85226.60226.70226.704,185
Feb 14, 2025226.75226.80226.05225.80225.804,497
Feb 13, 2025226.15227.40225.65226.70226.707,985
Feb 12, 2025227.50228.10225.85225.60225.6014,456
Feb 11, 2025228.60228.80228.15228.15228.1510,725
Feb 10, 2025228.75229.55228.75229.30229.303,824
Feb 7, 2025229.10229.90228.70228.85228.858,264
Feb 6, 2025 1.018182 Dividend
Feb 6, 2025230.50230.50228.95229.20229.205,013
Feb 5, 2025227.55228.45227.35228.45227.432,695
Feb 4, 2025229.50230.00228.60228.90227.889,793
Feb 3, 2025230.70230.80228.10230.70229.6712,038
Jan 31, 2025232.35232.95232.35232.95231.9113,719
Jan 30, 2025231.10231.95229.85230.40229.3710,687
Jan 29, 2025232.65233.15231.25231.20230.178,423
Jan 28, 2025231.30232.00230.45231.45230.422,042
Jan 27, 2025229.90229.90226.90229.10228.085,594
Jan 24, 2025233.25233.35233.00232.95231.913,852
Jan 23, 2025234.25234.35233.40234.15233.111,850
Jan 22, 2025233.75234.70233.05234.70233.652,703
Jan 21, 2025233.20234.00232.70232.90231.865,438
Jan 20, 2025233.55233.90232.10232.50231.468,505
Jan 17, 2025231.95234.05231.95234.20233.162,991
Jan 16, 2025231.40231.85230.60231.65230.625,005
Jan 15, 2025226.35230.40226.35230.15229.123,998
Jan 14, 2025227.40227.95226.35226.25225.242,910
Jan 13, 2025225.10225.85223.65225.60224.593,410
Jan 10, 2025227.75227.80225.70225.75224.741,259
Jan 9, 2025227.90227.90226.90227.50226.491,851
Jan 8, 2025227.40227.90226.40227.30226.2911,193
Jan 7, 2025227.45228.55227.45227.90226.885,313
Jan 6, 2025229.50230.55228.90230.05229.0223,734
Jan 3, 2025227.45228.60226.80228.60227.5815,839
Jan 2, 2025227.90229.60227.30228.65227.6317,638
Dec 31, 2024227.20227.20227.20227.20226.191
Dec 30, 2024228.30228.30225.25226.85225.8413,112
Dec 27, 2024230.60230.60228.10228.45227.439,027
Dec 24, 2024227.85227.85227.85227.85226.83-
Dec 23, 2024227.95228.20227.60227.85226.834,653
Dec 20, 2024224.20227.35223.45228.85227.836,496
Dec 19, 2024227.65228.80226.85227.95226.937,135
Dec 18, 2024232.80233.40232.80233.40232.361,502
Dec 17, 2024233.65233.65232.40232.90231.865,780
Dec 16, 2024232.90233.75232.90233.90232.867,442
Dec 13, 2024234.60234.60232.95232.95231.9111,215
Dec 12, 2024234.25235.15233.65234.60233.553,636
Dec 11, 2024233.05234.90233.05234.90233.858,615
Dec 10, 2024234.10234.25233.00234.20233.163,907
Dec 9, 2024235.25235.25234.80233.10232.063,906
Dec 6, 2024233.50235.00233.40234.60233.552,235
Dec 5, 2024235.75235.80235.50234.30233.262,193
Dec 4, 2024235.65236.25235.00235.20234.156,104
Dec 3, 2024234.05234.35233.45233.55232.513,544
Dec 2, 2024233.85235.10233.25234.65233.6023,132
Nov 29, 2024231.95233.05231.95233.05232.011,861
Nov 28, 2024232.20232.40231.50232.35231.317,111
Nov 27, 2024233.00233.30231.25231.10230.071,904
Nov 26, 2024234.15234.20233.35234.10233.065,118
Nov 25, 2024235.00235.35234.50235.30234.255,423
Nov 22, 2024231.90234.65231.90235.00233.952,796
Nov 21, 2024227.50231.55227.50231.50230.477,463
Nov 20, 2024227.30227.75226.55226.55225.542,989
Nov 19, 2024225.90226.15224.40226.15225.145,179
Nov 18, 2024226.80227.05226.15227.10226.094,163
Nov 15, 2024226.85227.50226.20226.25225.242,069
Nov 14, 2024230.60231.80230.60229.55228.531,978
Nov 13, 2024228.80230.60228.25230.55229.5211,501
Nov 12, 2024230.75230.80229.55230.00228.975,679
Nov 11, 2024228.05229.90228.05230.65229.626,498
Nov 8, 2024224.00225.95223.25226.05225.042,525
Nov 7, 2024222.30222.30221.60222.60221.612,032
Nov 6, 2024222.15223.10220.45220.80219.825,283
Nov 5, 2024210.65212.35210.60211.90210.963,945
Nov 4, 2024210.65211.00209.90210.95210.013,380
Nov 1, 2024210.50212.40209.95212.00211.062,280
Oct 31, 2024212.20212.30210.60211.05210.1112,132
Oct 30, 2024214.75214.75214.05214.30213.342,167
Oct 29, 2024215.80215.80214.90215.65214.694,194
Oct 28, 2024216.70216.70215.85215.85214.892,502
Oct 25, 2024215.15216.55215.15216.10215.142,582
Oct 24, 2024215.35215.80215.30215.55214.592,310
Oct 23, 2024215.30215.30214.05214.05213.101,413
Oct 22, 2024214.55214.70214.30214.35213.395,230
Oct 21, 2024215.80215.80214.80214.80213.843,186
Oct 18, 2024215.85216.20215.50215.75214.791,550
Oct 17, 2024216.45218.05216.30216.50215.542,239
Oct 16, 2024214.85215.45214.55215.35214.392,003
Oct 15, 2024216.60216.70215.70215.70214.743,691
Oct 14, 2024213.70214.50213.70215.20214.242,626
Oct 11, 2024212.20213.30212.15213.30212.351,551
Oct 10, 2024213.25213.30212.60213.30212.351,217
Oct 9, 2024211.40212.75211.05212.85211.904,225
Oct 8, 2024208.95210.70208.95211.25210.312,351
Oct 7, 2024211.05211.05209.85210.30209.364,639
Oct 4, 2024208.90211.95208.90210.10209.16996
Oct 3, 2024208.20209.25208.10208.95208.021,796
Oct 2, 2024208.30208.55207.55209.40208.474,696
Oct 1, 2024209.75210.60208.05208.35207.423,025
Sep 30, 2024208.60208.65207.60208.60207.679,396
Sep 27, 2024208.95209.45208.70209.45208.521,896
Sep 26, 2024209.10209.90209.10207.85206.922,918
Sep 25, 2024206.65207.85206.65207.85206.921,870
Sep 24, 2024208.20208.40208.10207.65206.723,983
Sep 23, 2024207.10207.50207.00207.30206.382,502
Sep 20, 2024207.00207.00206.40205.55204.631,536
Sep 19, 2024205.75206.85205.75207.45206.536,567
Sep 18, 2024204.70204.85204.25204.40203.494,484
Sep 17, 2024204.75205.35204.70206.00205.081,158
Sep 16, 2024204.20204.25204.10204.20203.292,487
Sep 13, 2024203.45203.75203.25204.20203.291,497
Sep 12, 2024203.70203.75202.75202.75201.851,169
Sep 11, 2024200.40200.65197.98198.72197.831,327
Sep 10, 2024199.36200.40199.36200.50199.613,452
Sep 9, 2024197.48198.64197.48198.86197.971,945
Sep 6, 2024197.26199.70197.26196.00195.135,342
Sep 5, 2024199.62199.96198.36198.28197.401,531
Sep 4, 2024199.32200.65199.30200.15199.266,206
Sep 3, 2024204.40204.55203.60202.65201.751,347
Sep 2, 2024203.75204.40203.75204.15203.243,829
Aug 30, 2024202.90203.40202.80202.60201.708,621
Aug 29, 2024200.85203.20200.85203.20202.291,140
Aug 28, 2024202.05202.45201.25200.90200.003,655
Aug 27, 2024201.40201.50200.60201.10200.208,510
Aug 26, 2024202.55202.80202.45201.55200.655,449
Aug 23, 2024201.20202.20201.20201.55200.651,222
Aug 22, 2024202.70202.90202.60201.75200.851,076
Aug 21, 2024201.75202.10201.60201.60200.702,064
Aug 20, 2024202.95203.15202.75201.70200.809,952
Aug 19, 2024201.00201.70200.75201.70200.802,345
Aug 16, 2024201.95201.95201.05201.20200.304,542
Aug 15, 2024197.62201.35197.54201.15200.252,213
Aug 14, 2024196.88197.22196.64196.68195.803,842
Aug 13, 2024195.32196.18194.38196.52195.641,809
Aug 12, 2024195.24195.54195.24194.34193.472,308
Aug 9, 2024195.04195.62193.78194.42193.551,440
Aug 8, 2024189.58193.84189.14193.94193.087,075
Aug 7, 2024 0.803472 Dividend
Aug 7, 2024193.52195.24193.20194.52193.6510,068
Aug 6, 2024193.22193.58192.32193.16191.507,222
Aug 5, 2024195.12195.12187.60191.44189.796,563
Aug 2, 2024201.70201.70194.64194.64192.971,713
Aug 1, 2024207.00207.85205.95205.05203.292,114
Jul 31, 2024205.75206.55205.75207.25205.472,215
Jul 30, 2024204.90205.65204.20204.10202.3510,984
Jul 29, 2024204.75205.95204.25204.40202.645,810
Jul 26, 2024202.35203.75202.25203.15201.404,456
Jul 25, 2024200.45202.40200.45202.60200.862,031
Jul 24, 2024204.25204.25202.85202.50200.763,420
Jul 23, 2024205.60207.20205.40206.95205.174,921
Jul 22, 2024203.65204.70203.65204.50202.742,155
Jul 19, 2024204.95205.75203.50203.20201.451,520
Jul 18, 2024206.85206.85206.30206.55204.773,719
Jul 17, 2024208.65208.65207.25206.95205.177,223
Jul 16, 2024207.70209.20207.40208.80207.003,949
Jul 15, 2024208.15208.65207.50208.40206.613,930
Jul 12, 2024205.40205.45205.20207.65205.864,340
Jul 11, 2024206.95207.00206.30206.80205.021,112
Jul 10, 2024205.30205.65205.20205.50203.732,754
Jul 9, 2024205.25205.40205.20205.00203.244,358
Jul 8, 2024204.00204.45204.00204.85203.092,285
Jul 5, 2024204.20204.20203.80203.80202.051,542
Jul 4, 2024204.35204.35203.70203.70201.95933
Jul 3, 2024203.40203.70203.40203.60201.851,443
Jul 2, 2024201.50202.70201.05202.70200.964,026
Jul 1, 2024202.50202.80201.65202.05200.315,377
Jun 28, 2024203.45204.65203.30203.75202.0010,009
Jun 27, 2024201.95201.95201.65202.35200.611,441
Jun 26, 2024202.25202.65201.80201.60199.874,518
Jun 25, 2024201.45201.95201.25201.45199.726,008
Jun 24, 2024202.50202.50202.15202.50200.762,791
Jun 21, 2024202.10202.55201.85202.35200.611,525
Jun 20, 2024202.50203.10202.50202.75201.011,348
Jun 19, 2024202.00202.00201.60201.65199.921,411
Jun 18, 2024200.80201.20200.80201.10199.373,214
Jun 17, 2024200.00200.00199.20199.80198.082,511
Jun 14, 2024199.76200.20199.30199.42197.711,186
Jun 13, 2024198.10198.44197.86198.16196.463,973
Jun 12, 2024196.86198.00196.54197.60195.901,227
Jun 11, 2024196.96197.02196.00196.32194.633,899
Jun 10, 2024196.74196.92196.30196.98195.292,184
Jun 7, 2024195.52195.94195.00196.42194.73923
Jun 6, 2024195.60195.92195.56195.44193.761,710
Jun 5, 2024193.48194.80193.48194.80193.131,532
Jun 4, 2024192.62193.10191.84192.46190.819,449
Jun 3, 2024194.84195.18194.62192.62190.964,111
May 31, 2024192.46192.46191.66191.64189.998,559
May 30, 2024193.38193.42193.20192.72191.061,280
May 29, 2024195.10195.14194.26194.86193.183,452
May 28, 2024196.02196.18195.38195.42193.745,617
May 27, 2024196.12196.36195.94196.24194.555,459
May 24, 2024196.24196.38195.82196.28194.592,031
May 23, 2024198.96198.98197.60198.12196.422,022
May 22, 2024197.72198.16197.72198.06196.363,583
May 21, 2024197.58197.58197.30197.40195.703,672
May 20, 2024197.22197.22197.22197.76196.06-
May 17, 2024197.18197.54197.18196.90195.211,227
May 16, 2024197.86197.86197.58197.68195.981,303
May 15, 2024196.00197.12195.94197.12195.431,656
May 14, 2024195.62195.98195.30195.72194.043,859
May 13, 2024196.24196.24196.10196.08194.391,853
May 10, 2024195.62196.26195.60195.90194.223,844
May 9, 2024194.70194.70194.70194.92193.24-
May 8, 2024195.00195.00193.98194.56192.895,014
May 7, 2024195.10195.10194.28194.72193.055,130
May 6, 2024193.66193.72193.42193.92192.252,460
May 3, 2024191.72193.04191.30192.36190.712,597
May 2, 2024191.12192.12190.96191.08189.445,006
Apr 30, 2024194.40194.44193.28192.86191.2010,579

Related Tickers