iShares MSCI EMU Paris-Aligned Climate UCITS ETF (AMS:MPAB)
Netherlands · Delayed Price · Currency is EUR 5.88
-0.03 (-0.47%)
At close: Mar 13, 2026
AMS:MPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.86 | 5.91 | 5.85 | 5.88 | 5.88 | -0.47% | 91,582 |
| Mar 12, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.29% | 215 |
| Mar 11, 2026 | 5.94 | 5.97 | 5.93 | 5.93 | 5.93 | -1.08% | 859 |
| Mar 10, 2026 | 6.01 | 6.02 | 5.99 | 5.99 | 5.99 | 2.44% | 20,505 |
| Mar 9, 2026 | 5.77 | 5.86 | 5.75 | 5.85 | 5.85 | -0.75% | 2,060 |
| Mar 6, 2026 | 5.99 | 6.02 | 5.84 | 5.89 | 5.89 | -1.27% | 72,024 |
| Mar 5, 2026 | 6.03 | 6.08 | 5.98 | 5.97 | 5.97 | -1.39% | 665 |
| Mar 4, 2026 | 6.00 | 6.08 | 5.99 | 6.05 | 6.05 | 1.65% | 613 |
| Mar 3, 2026 | 6.09 | 6.09 | 5.95 | 5.96 | 5.96 | -3.83% | 27,016 |
| Mar 2, 2026 | 6.18 | 6.21 | 6.15 | 6.19 | 6.19 | -2.04% | 2,698 |
| Feb 27, 2026 | 6.33 | 6.34 | 6.29 | 6.32 | 6.32 | - | 773 |
| Feb 26, 2026 | 6.33 | 6.35 | 6.32 | 6.32 | 6.32 | -0.11% | 655 |
| Feb 25, 2026 | 6.31 | 6.32 | 6.31 | 6.33 | 6.33 | 0.57% | 664 |
| Feb 24, 2026 | 6.26 | 6.30 | 6.26 | 6.29 | 6.29 | 0.51% | 2,787 |
| Feb 23, 2026 | 6.29 | 6.30 | 6.26 | 6.26 | 6.26 | -0.35% | 8,850 |
| Feb 20, 2026 | 6.24 | 6.24 | 6.24 | 6.28 | 6.28 | 1.40% | 126 |
| Feb 19, 2026 | 6.23 | 6.24 | 6.20 | 6.20 | 6.20 | -0.69% | 1,876 |
| Feb 18, 2026 | 6.20 | 6.24 | 6.20 | 6.24 | 6.22 | 0.69% | 376 |
| Feb 17, 2026 | 6.15 | 6.16 | 6.14 | 6.20 | 6.17 | 0.88% | 157 |
| Feb 16, 2026 | 6.17 | 6.19 | 6.16 | 6.14 | 6.12 | -0.34% | 670 |
| Feb 13, 2026 | 6.17 | 6.19 | 6.16 | 6.16 | 6.14 | -0.37% | 1,592 |
| Feb 12, 2026 | 6.28 | 6.28 | 6.24 | 6.19 | 6.16 | -0.48% | 514 |
| Feb 11, 2026 | 6.23 | 6.23 | 6.20 | 6.22 | 6.19 | -0.32% | 983 |
| Feb 10, 2026 | 6.24 | 6.24 | 6.23 | 6.24 | 6.21 | 0.14% | 386 |
| Feb 9, 2026 | 6.22 | 6.23 | 6.19 | 6.23 | 6.20 | 0.76% | 810 |
| Feb 6, 2026 | 6.11 | 6.19 | 6.11 | 6.18 | 6.16 | 1.20% | 923 |
| Feb 5, 2026 | 6.14 | 6.16 | 6.10 | 6.11 | 6.09 | -0.68% | 792 |
| Feb 4, 2026 | 6.15 | 6.18 | 6.15 | 6.15 | 6.13 | 0.23% | 2,374 |
| Feb 3, 2026 | 6.20 | 6.22 | 6.13 | 6.14 | 6.11 | -0.42% | 3,919 |
| Feb 2, 2026 | 6.08 | 6.15 | 6.08 | 6.16 | 6.14 | 1.12% | 509 |
| Jan 30, 2026 | 6.07 | 6.11 | 6.07 | 6.09 | 6.07 | 0.79% | 169 |
| Jan 29, 2026 | 6.12 | 6.13 | 6.05 | 6.05 | 6.02 | -0.93% | 623 |
| Jan 28, 2026 | 6.15 | 6.17 | 6.09 | 6.10 | 6.08 | -0.70% | 57,051 |
| Jan 27, 2026 | 6.14 | 6.15 | 6.12 | 6.15 | 6.12 | 0.59% | 440 |
| Jan 26, 2026 | 6.11 | 6.12 | 6.08 | 6.11 | 6.09 | 0.33% | 685 |
| Jan 23, 2026 | 6.10 | 6.11 | 6.07 | 6.09 | 6.07 | -0.69% | 119 |
| Jan 22, 2026 | 6.11 | 6.13 | 6.11 | 6.13 | 6.11 | 1.44% | 2,664 |
| Jan 21, 2026 | 6.04 | 6.05 | 5.99 | 6.04 | 6.02 | -0.03% | 899 |
| Jan 20, 2026 | 6.03 | 6.05 | 6.00 | 6.05 | 6.02 | -0.67% | 1,918 |
| Jan 19, 2026 | 6.11 | 6.11 | 6.08 | 6.09 | 6.07 | -1.41% | 1,108 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.18 | 6.17 | 6.15 | -0.39% | 12,944 |
| Jan 15, 2026 | 6.19 | 6.19 | 6.18 | 6.20 | 6.18 | 0.75% | 46,704 |
| Jan 14, 2026 | 6.18 | 6.18 | 6.16 | 6.15 | 6.13 | -0.19% | 308 |
| Jan 13, 2026 | 6.19 | 6.19 | 6.17 | 6.16 | 6.14 | -0.24% | 526 |
| Jan 12, 2026 | 6.17 | 6.18 | 6.16 | 6.18 | 6.16 | 0.13% | 706 |
| Jan 9, 2026 | 6.13 | 6.17 | 6.13 | 6.17 | 6.15 | 1.01% | 129 |
| Jan 8, 2026 | 6.12 | 6.13 | 6.11 | 6.11 | 6.09 | -0.36% | 265 |
| Jan 7, 2026 | 6.13 | 6.13 | 6.12 | 6.13 | 6.11 | 0.08% | 142 |
| Jan 6, 2026 | 6.12 | 6.13 | 6.10 | 6.13 | 6.10 | 0.16% | 1,720 |
| Jan 5, 2026 | 6.09 | 6.12 | 6.06 | 6.12 | 6.09 | 1.29% | 1,605 |