iShares MSCI EMU Paris-Aligned Climate UCITS ETF (AMS:MPAB)
Netherlands · Delayed Price · Currency is EUR 5.72
0.00 (0.03%)
Aug 27, 2025, 4:32 PM CET
AMS:MPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.73 | 5.75 | 5.70 | 5.72 | 5.72 | -0.87% | 15,463 |
| Aug 25, 2025 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | -1.20% | 8,758 |
| Aug 22, 2025 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | 1.04% | 3,467 |
| Aug 21, 2025 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.52% | 519 |
| Aug 20, 2025 | 5.79 | 5.83 | 5.79 | 5.81 | 5.81 | -0.17% | 252,634 |
| Aug 19, 2025 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 1.04% | 1,444 |
| Aug 18, 2025 | 5.78 | 5.78 | 5.75 | 5.76 | 5.76 | -0.35% | 75,050 |
| Aug 15, 2025 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | 0.52% | 26,447 |
| Aug 14, 2025 | 5.73 | 5.76 | 5.73 | 5.75 | 5.75 | -1.54% | 48,037 |
| Aug 13, 2025 | 5.84 | 5.85 | 5.83 | 5.84 | 5.72 | 0.52% | 64,363 |
| Aug 12, 2025 | 5.82 | 5.83 | 5.79 | 5.81 | 5.68 | -0.17% | 230,916 |
| Aug 11, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.69 | - | 44,643 |
| Aug 8, 2025 | 5.83 | 5.83 | 5.81 | 5.82 | 5.70 | 0.17% | 149,523 |
| Aug 7, 2025 | 5.76 | 5.82 | 5.75 | 5.81 | 5.69 | 1.22% | 26,289 |
| Aug 6, 2025 | 5.76 | 5.76 | 5.73 | 5.74 | 5.62 | - | 23,142 |
| Aug 5, 2025 | 5.75 | 5.75 | 5.73 | 5.74 | 5.61 | 0.35% | 28,650 |
| Aug 4, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | 5.60 | 1.06% | 224 |
| Aug 1, 2025 | 5.74 | 5.74 | 5.66 | 5.66 | 5.54 | -2.58% | 8,050 |
| Jul 31, 2025 | 5.89 | 5.90 | 5.81 | 5.81 | 5.68 | -1.19% | 335 |
| Jul 30, 2025 | 5.85 | 5.89 | 5.85 | 5.88 | 5.75 | - | 855 |
| Jul 29, 2025 | 5.85 | 5.90 | 5.85 | 5.88 | 5.76 | 0.51% | 116 |
| Jul 28, 2025 | 5.92 | 5.92 | 5.85 | 5.85 | 5.73 | - | 22,618 |
| Jul 25, 2025 | 5.82 | 5.85 | 5.82 | 5.85 | 5.73 | 0.17% | 266 |
| Jul 24, 2025 | 5.87 | 5.87 | 5.84 | 5.84 | 5.71 | -0.51% | 6,111 |
| Jul 23, 2025 | 5.84 | 5.87 | 5.84 | 5.87 | 5.74 | 0.69% | 7,382 |
| Jul 22, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | - | - |
| Jul 21, 2025 | 5.84 | 5.84 | 5.82 | 5.83 | 5.70 | -0.34% | 8,121 |
| Jul 18, 2025 | 5.86 | 5.86 | 5.85 | 5.85 | 5.72 | 0.34% | 6,143 |
| Jul 17, 2025 | 5.80 | 5.83 | 5.80 | 5.83 | 5.71 | 1.04% | 280 |
| Jul 16, 2025 | 5.79 | 5.79 | 5.77 | 5.77 | 5.65 | -1.03% | 188 |
| Jul 15, 2025 | 5.84 | 5.86 | 5.83 | 5.83 | 5.70 | 0.52% | 626 |
| Jul 14, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | 5.67 | -0.51% | 190 |
| Jul 11, 2025 | 5.87 | 5.87 | 5.82 | 5.83 | 5.70 | -1.02% | 403 |
| Jul 10, 2025 | 5.90 | 5.91 | 5.89 | 5.89 | 5.76 | 0.17% | 5,135 |
| Jul 9, 2025 | 5.83 | 5.89 | 5.83 | 5.88 | 5.75 | 1.03% | 211 |
| Jul 8, 2025 | 5.82 | 5.83 | 5.80 | 5.82 | 5.69 | -0.17% | 710 |
| Jul 7, 2025 | 5.76 | 5.83 | 5.76 | 5.83 | 5.70 | 1.22% | 4,702 |
| Jul 4, 2025 | 5.78 | 5.78 | 5.75 | 5.76 | 5.64 | -0.17% | 504 |
| Jul 3, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.65 | -0.17% | 1,008 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.65 | 0.52% | 341 |
| Jul 1, 2025 | 5.79 | 5.79 | 5.75 | 5.75 | 5.63 | -0.69% | 787 |
| Jun 30, 2025 | 5.80 | 5.80 | 5.78 | 5.79 | 5.66 | 0.17% | 1,127 |
| Jun 27, 2025 | 5.76 | 5.78 | 5.76 | 5.78 | 5.65 | 1.05% | 7,267 |
| Jun 26, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.59 | -0.35% | 3 |
| Jun 25, 2025 | 5.79 | 5.79 | 5.74 | 5.74 | 5.62 | -0.69% | 324 |
| Jun 24, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.65 | 1.76% | 579 |
| Jun 23, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.55 | -0.35% | 23,026 |
| Jun 20, 2025 | 5.70 | 5.72 | 5.70 | 5.70 | 5.58 | 0.18% | 248 |
| Jun 19, 2025 | 5.70 | 5.70 | 5.68 | 5.69 | 5.57 | -0.52% | 388 |
| Jun 18, 2025 | 5.76 | 5.76 | 5.72 | 5.72 | 5.60 | -0.52% | 3,162 |