Register for real-time alerts, custom portfolio, and market movers
UIMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 145.38 | 0.60 | 0.41% | 144.95 | 145.50 | 144.63 | 312 |
| Jun 06 2024 | 144.78 | 0.42 | 0.29% | 144.92 | 145.36 | 144.78 | 34 |
| Jun 05 2024 | 144.36 | 2.05 | 1.44% | 143.12 | 144.36 | 143.12 | 286 |
| Jun 04 2024 | 142.31 | -0.94 | -0.66% | 142.40 | 142.40 | 142.09 | 588 |
| Jun 03 2024 | 143.25 | 1.62 | 1.14% | 143.62 | 143.92 | 143.16 | 811 |
| May 31 2024 | 141.63 | -0.66 | -0.46% | 142.10 | 142.35 | 141.63 | 374 |
| May 30 2024 | 142.29 | -0.70 | -0.49% | 142.29 | 142.29 | 142.29 | 34 |
| May 29 2024 | 142.99 | -0.61 | -0.42% | 143.46 | 143.46 | 142.99 | 200 |
| May 28 2024 | 143.60 | -0.56 | -0.39% | 144.06 | 144.31 | 143.60 | 1,686 |
| May 27 2024 | 144.16 | 0.26 | 0.18% | 143.90 | 144.16 | 143.85 | 263 |
| May 24 2024 | 143.90 | -0.77 | -0.53% | 143.50 | 143.90 | 143.39 | 366 |
| May 23 2024 | 144.67 | 0.48 | 0.33% | 144.96 | 145.25 | 144.67 | 322 |
| May 22 2024 | 144.19 | 0.42 | 0.29% | 144.07 | 144.28 | 144.07 | 1,681 |
| May 21 2024 | 143.77 | -0.54 | -0.37% | 143.85 | 143.85 | 143.77 | 16 |
| May 20 2024 | 144.31 | 0.84 | 0.59% | 143.74 | 144.31 | 143.74 | 346 |
| May 17 2024 | 143.47 | -0.52 | -0.36% | 143.76 | 143.80 | 143.47 | 521 |
| May 16 2024 | 143.99 | 0.36 | 0.25% | 143.98 | 144.00 | 143.92 | 78 |
| May 15 2024 | 143.63 | 1.12 | 0.79% | 142.84 | 143.69 | 142.76 | 268 |
| May 14 2024 | 142.51 | -0.15 | -0.11% | 142.46 | 142.51 | 142.26 | 1,432 |
| May 13 2024 | 142.66 | -0.14 | -0.10% | 142.90 | 142.90 | 142.66 | 569 |
| May 10 2024 | 142.80 | 0.85 | 0.60% | 142.55 | 143.01 | 142.55 | 16 |
| May 09 2024 | 141.95 | 0.29 | 0.20% | 141.73 | 141.95 | 141.54 | 175 |
| May 08 2024 | 141.66 | -0.39 | -0.27% | 142.04 | 142.05 | 141.22 | 1,416 |
| May 07 2024 | 142.05 | 0.58 | 0.41% | 142.27 | 142.31 | 141.90 | 458 |
| May 06 2024 | 141.47 | 1.15 | 0.82% | 141.05 | 141.55 | 140.97 | 2,697 |
| May 03 2024 | 140.32 | 1.08 | 0.78% | 139.79 | 141.02 | 139.61 | 731 |
| May 02 2024 | 139.24 | -0.99 | -0.71% | 139.35 | 139.99 | 139.06 | 671 |
| Apr 30 2024 | 140.23 | -0.67 | -0.48% | 141.29 | 141.29 | 140.23 | 713 |
| Apr 29 2024 | 140.90 | 0.49 | 0.35% | 140.67 | 141.23 | 140.67 | 338 |
| Apr 26 2024 | 140.41 | 2.23 | 1.61% | 139.32 | 140.61 | 139.01 | 268 |
| Apr 25 2024 | 138.18 | -1.98 | -1.41% | 139.06 | 139.06 | 137.65 | 2,056 |
| Apr 24 2024 | 140.16 | 1.07 | 0.77% | 140.18 | 140.18 | 139.99 | 218 |
| Apr 23 2024 | 139.09 | 1.76 | 1.28% | 138.16 | 139.09 | 138.10 | 264 |
| Apr 22 2024 | 137.33 | -0.19 | -0.14% | 137.59 | 137.81 | 137.26 | 363 |
| Apr 19 2024 | 137.52 | -1.02 | -0.74% | 137.12 | 137.70 | 137.12 | 1,223 |
| Apr 18 2024 | 138.54 | -1.15 | -0.82% | 138.55 | 138.57 | 138.08 | 94 |
| Apr 17 2024 | 139.69 | 0.01 | 0.01% | 139.28 | 140.12 | 139.28 | 204 |
| Apr 16 2024 | 139.68 | -1.91 | -1.35% | 139.76 | 139.81 | 139.48 | 750 |
| Apr 15 2024 | 141.59 | -0.62 | -0.44% | 142.16 | 142.16 | 141.59 | 42 |
| Apr 12 2024 | 142.21 | 0.24 | 0.17% | 143.31 | 143.38 | 142.21 | 163 |
| Apr 11 2024 | 141.97 | 0.16 | 0.11% | 142.16 | 142.31 | 141.45 | 707 |
| Apr 10 2024 | 141.81 | -0.28 | -0.20% | 142.56 | 142.69 | 141.27 | 1,284 |
| Apr 09 2024 | 142.09 | -0.29 | -0.20% | 142.34 | 142.34 | 141.90 | 250 |
| Apr 08 2024 | 142.38 | 0.58 | 0.41% | 141.99 | 142.50 | 141.99 | 1,484 |
| Apr 05 2024 | 141.80 | -1.41 | -0.98% | 141.45 | 142.09 | 141.38 | 723 |
| Apr 04 2024 | 143.21 | -0.17 | -0.12% | 143.05 | 143.48 | 142.91 | 2,426 |
| Apr 03 2024 | 143.38 | -0.12 | -0.08% | 143.45 | 143.46 | 142.79 | 3,019 |
| Apr 02 2024 | 143.50 | -1.88 | -1.29% | 145.65 | 145.65 | 143.08 | 589 |
| Mar 28 2024 | 145.38 | 0.86 | 0.60% | 145.18 | 145.52 | 145.05 | 212 |
| Mar 27 2024 | 144.52 | -0.03 | -0.02% | 144.72 | 144.96 | 144.47 | 577 |
| Mar 26 2024 | 144.55 | 0.28 | 0.19% | 144.32 | 144.64 | 144.23 | 463 |
| Mar 25 2024 | 144.27 | -0.49 | -0.34% | 144.59 | 144.59 | 143.95 | 752 |
| Mar 22 2024 | 144.76 | -0.23 | -0.16% | 145.06 | 145.32 | 144.76 | 191 |
| Mar 21 2024 | 144.99 | 2.39 | 1.68% | 143.87 | 145.00 | 143.60 | 1,030 |
| Mar 20 2024 | 142.60 | 0.49 | 0.34% | 142.38 | 142.91 | 142.38 | 784 |
| Mar 19 2024 | 142.11 | 0.19 | 0.13% | 141.80 | 142.11 | 141.48 | 228 |
| Mar 18 2024 | 141.92 | 1.28 | 0.91% | 141.07 | 141.92 | 141.07 | 658 |
| Mar 15 2024 | 140.64 | -1.95 | -1.37% | 141.57 | 141.79 | 140.64 | 382 |
| Mar 14 2024 | 142.59 | 0.49 | 0.34% | 142.50 | 142.59 | 142.50 | 525 |
| Mar 13 2024 | 142.10 | -0.29 | -0.20% | 142.71 | 142.71 | 142.10 | 206 |
| Mar 12 2024 | 142.39 | 1.43 | 1.01% | 141.75 | 142.39 | 141.27 | 637 |
| Mar 11 2024 | 140.96 | -1.08 | -0.76% | 140.99 | 140.99 | 140.86 | 245 |
