iShares MSCI EMU Paris-Aligned Climate UCITS ETF (AMS:MPAB)
Netherlands · Delayed Price · Currency is EUR 6.12
-0.09 (-1.43%)
May 12, 2026, 5:29 PM CET
AMS:MPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.15 | 6.16 | 6.14 | 6.14 | - | -0.98% | 751 |
| May 11, 2026 | 6.21 | 6.21 | 6.20 | 6.21 | 6.21 | 0.06% | 376 |
| May 8, 2026 | 6.21 | 6.23 | 6.20 | 6.20 | 6.20 | -0.69% | 400 |
| May 7, 2026 | 6.31 | 6.34 | 6.27 | 6.24 | 6.24 | -0.94% | 2,653 |
| May 6, 2026 | 6.21 | 6.32 | 6.21 | 6.30 | 6.30 | 2.82% | 1,871 |
| May 5, 2026 | 6.04 | 6.13 | 6.04 | 6.13 | 6.13 | 1.66% | 264 |
| May 4, 2026 | 6.15 | 6.15 | 6.10 | 6.03 | 6.03 | -1.45% | 200 |
| Apr 30, 2026 | 6.02 | 6.10 | 6.02 | 6.12 | 6.12 | 1.07% | 268 |
| Apr 29, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.56% | 859 |
| Apr 28, 2026 | 6.10 | 6.12 | 6.09 | 6.09 | 6.09 | -0.29% | 9,483 |
| Apr 27, 2026 | 6.14 | 6.14 | 6.13 | 6.11 | 6.11 | -0.26% | 370 |
| Apr 24, 2026 | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | -0.33% | 17,212 |
| Apr 23, 2026 | 6.13 | 6.14 | 6.11 | 6.14 | 6.14 | -0.15% | 5,073 |
| Apr 22, 2026 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | -0.65% | 17,060 |
| Apr 21, 2026 | 6.25 | 6.26 | 6.24 | 6.19 | 6.19 | -0.47% | 733 |
| Apr 20, 2026 | 6.23 | 6.24 | 6.22 | 6.22 | 6.22 | -0.94% | 1,252 |
| Apr 17, 2026 | 6.15 | 6.28 | 6.15 | 6.28 | 6.28 | 1.87% | 2,190 |
| Apr 16, 2026 | 6.19 | 6.19 | 6.17 | 6.16 | 6.16 | 0.03% | 258 |
| Apr 15, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | -0.48% | 868 |
| Apr 14, 2026 | 6.16 | 6.18 | 6.15 | 6.19 | 6.19 | 1.51% | 10,856 |
| Apr 13, 2026 | 6.07 | 6.08 | 6.05 | 6.10 | 6.10 | -0.55% | 420 |
| Apr 10, 2026 | 6.11 | 6.15 | 6.10 | 6.13 | 6.13 | 1.12% | 17,735 |
| Apr 9, 2026 | 6.10 | 6.10 | 6.06 | 6.07 | 6.07 | -0.34% | 145 |
| Apr 8, 2026 | 6.13 | 6.14 | 6.06 | 6.09 | 6.09 | 4.55% | 1,225 |
| Apr 7, 2026 | 5.93 | 5.94 | 5.82 | 5.82 | 5.82 | -0.80% | 38,693 |
| Apr 2, 2026 | 5.82 | 5.88 | 5.78 | 5.87 | 5.87 | -0.53% | 255 |
| Apr 1, 2026 | 5.90 | 5.91 | 5.86 | 5.90 | 5.90 | 3.02% | 1,047 |
| Mar 31, 2026 | 5.71 | 5.76 | 5.69 | 5.73 | 5.73 | 0.72% | 2,875 |
| Mar 30, 2026 | 5.66 | 5.66 | 5.65 | 5.69 | 5.69 | 0.60% | 6,820 |
| Mar 27, 2026 | 5.72 | 5.72 | 5.65 | 5.65 | 5.65 | -1.00% | 1,258 |
| Mar 26, 2026 | 5.77 | 5.77 | 5.72 | 5.71 | 5.71 | -1.35% | 1,446 |
| Mar 25, 2026 | 5.81 | 5.83 | 5.80 | 5.79 | 5.79 | 1.12% | 302 |
| Mar 24, 2026 | 5.73 | 5.75 | 5.67 | 5.72 | 5.72 | 0.18% | 381 |
| Mar 23, 2026 | 5.58 | 5.79 | 5.52 | 5.71 | 5.71 | 0.85% | 22,750 |
| Mar 20, 2026 | 5.82 | 5.84 | 5.67 | 5.67 | 5.67 | -1.68% | 11,768 |
| Mar 19, 2026 | 5.82 | 5.83 | 5.75 | 5.76 | 5.76 | -2.42% | 23,136 |
| Mar 18, 2026 | 5.98 | 6.00 | 5.91 | 5.91 | 5.91 | -0.52% | 27,245 |
| Mar 17, 2026 | 5.91 | 5.96 | 5.91 | 5.94 | 5.94 | 0.51% | 67,354 |
| Mar 16, 2026 | 5.89 | 5.92 | 5.89 | 5.91 | 5.91 | 0.39% | 7,524 |
| 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 |