iShares S&P 500 Paris-Aligned Climate UCITS ETF (AMS:UPAB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.29
-0.01 (-0.09%)
Sep 17, 2025, 5:27 PM CET
AMS:UPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.31 | 8.31 | 8.29 | 8.29 | 8.29 | -0.24% | 575 |
| Sep 16, 2025 | 8.32 | 8.34 | 8.31 | 8.31 | 8.31 | -0.12% | 1,510 |
| Sep 15, 2025 | 8.29 | 8.32 | 8.28 | 8.32 | 8.32 | 0.60% | 1,757 |
| Sep 12, 2025 | 8.27 | 8.27 | 8.26 | 8.27 | 8.27 | 0.24% | 6,035 |
| Sep 11, 2025 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | 0.49% | 618 |
| Sep 10, 2025 | 8.20 | 8.22 | 8.20 | 8.21 | 8.21 | 0.37% | 1,751 |
| Sep 9, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% | 42 |
| Sep 8, 2025 | 8.16 | 8.17 | 8.16 | 8.17 | 8.17 | 0.37% | 214 |
| Sep 5, 2025 | 8.19 | 8.20 | 8.12 | 8.14 | 8.14 | - | 10,861 |
| Sep 4, 2025 | 8.13 | 8.14 | 8.11 | 8.14 | 8.14 | 0.37% | 26,266 |
| Sep 3, 2025 | 8.08 | 8.12 | 8.08 | 8.11 | 8.11 | 1.25% | 1,900 |
| Sep 2, 2025 | 8.13 | 8.13 | 8.01 | 8.01 | 8.01 | -1.48% | 81,536 |
| Sep 1, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% | 22,005 |
| Aug 29, 2025 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | -0.49% | 25,602 |
| Aug 28, 2025 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 0.25% | 170 |
| Aug 27, 2025 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | 0.37% | 1,784 |
| Aug 26, 2025 | 8.10 | 8.11 | 8.09 | 8.10 | 8.10 | -0.37% | 1,113 |
| Aug 25, 2025 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | 0.37% | 313 |
| Aug 22, 2025 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | 0.62% | 2,167 |
| Aug 21, 2025 | 8.06 | 8.06 | 8.03 | 8.05 | 8.05 | 0.25% | 19,950 |
| Aug 20, 2025 | 8.07 | 8.08 | 8.02 | 8.03 | 8.03 | -1.23% | 10,024 |
| Aug 19, 2025 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | 0.12% | 43 |
| Aug 18, 2025 | 8.12 | 8.13 | 8.11 | 8.12 | 8.12 | -0.12% | 16,412 |
| Aug 15, 2025 | 8.15 | 8.16 | 8.12 | 8.13 | 8.13 | 0.25% | 13,235 |
| Aug 14, 2025 | 8.12 | 8.15 | 8.11 | 8.11 | 8.11 | -0.12% | 10,481 |
| Aug 13, 2025 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 0.50% | 3,719 |
| Aug 12, 2025 | 8.04 | 8.08 | 8.04 | 8.08 | 8.08 | 0.25% | 7,311 |
| Aug 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% | 45 |
| Aug 8, 2025 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 0.12% | 23,062 |
| Aug 7, 2025 | 7.99 | 8.03 | 7.99 | 8.03 | 8.03 | 1.26% | 109 |
| Aug 6, 2025 | 7.95 | 7.95 | 7.93 | 7.93 | 7.93 | - | 338 |
| Aug 5, 2025 | 7.99 | 7.99 | 7.93 | 7.93 | 7.93 | -0.13% | 10,053 |
| Aug 4, 2025 | 7.88 | 7.94 | 7.87 | 7.94 | 7.94 | 1.28% | 4,674 |
| Aug 1, 2025 | 7.94 | 7.94 | 7.84 | 7.84 | 7.84 | -2.97% | 194,170 |
| Jul 31, 2025 | 8.07 | 8.09 | 8.07 | 8.08 | 8.08 | 0.87% | 711 |
| Jul 30, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% | 4,343 |
| Jul 29, 2025 | 8.04 | 8.05 | 8.03 | 8.03 | 8.03 | - | 2,028 |
| Jul 28, 2025 | 8.06 | 8.06 | 8.03 | 8.03 | 8.03 | 0.25% | 284 |
| Jul 25, 2025 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.12% | 1,807 |
| Jul 24, 2025 | 7.99 | 8.00 | 7.98 | 8.00 | 8.00 | 0.76% | 1,501 |
| Jul 23, 2025 | 7.95 | 7.96 | 7.93 | 7.94 | 7.94 | 0.38% | 1,541 |
| Jul 22, 2025 | 7.92 | 7.92 | 7.90 | 7.91 | 7.91 | -0.38% | 29,216 |
| Jul 21, 2025 | 7.92 | 7.94 | 7.92 | 7.94 | 7.94 | 0.51% | 1,825 |
| Jul 18, 2025 | 7.92 | 7.92 | 7.89 | 7.90 | 7.90 | 0.13% | 27,612 |
| Jul 17, 2025 | 7.87 | 7.89 | 7.86 | 7.89 | 7.89 | 0.77% | 8,431 |
| Jul 16, 2025 | 7.81 | 7.84 | 7.80 | 7.83 | 7.83 | -0.38% | 45,404 |
| Jul 15, 2025 | 7.88 | 7.90 | 7.86 | 7.86 | 7.86 | 0.38% | 699 |
| Jul 14, 2025 | 7.81 | 7.83 | 7.81 | 7.83 | 7.83 | -0.25% | 3,801 |
| Jul 11, 2025 | 7.86 | 7.86 | 7.84 | 7.85 | 7.85 | -0.13% | 2,347 |
| Jul 10, 2025 | 7.85 | 7.86 | 7.85 | 7.86 | 7.86 | 0.26% | 20,873 |