iShares S&P 500 Paris-Aligned Climate UCITS ETF (AMS:UPAB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.23
+0.04 (0.42%)
May 29, 2026, 4:59 PM CET
AMS:UPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.24 | 9.26 | 9.21 | 9.25 | 9.25 | 0.64% | 22,685 |
| May 28, 2026 | 9.16 | 9.19 | 9.15 | 9.19 | 9.19 | 0.37% | 126,204 |
| May 27, 2026 | 9.17 | 9.20 | 9.15 | 9.16 | 9.16 | 0.13% | 3,996 |
| May 26, 2026 | 9.17 | 9.18 | 9.14 | 9.15 | 9.15 | -0.54% | 11,225 |
| May 25, 2026 | 9.19 | 9.21 | 9.19 | 9.20 | 9.20 | 0.69% | 5,485 |
| May 22, 2026 | 9.11 | 9.14 | 9.10 | 9.14 | 9.14 | 1.31% | 3,365 |
| May 21, 2026 | 9.05 | 9.08 | 9.02 | 9.02 | 9.02 | -0.21% | 23,157 |
| May 20, 2026 | 9.00 | 9.04 | 8.97 | 9.04 | 9.04 | 0.75% | 53,434 |
| May 19, 2026 | 9.02 | 9.04 | 8.97 | 8.97 | 8.97 | -0.40% | 17,430 |
| May 18, 2026 | 9.00 | 9.06 | 8.98 | 9.01 | 9.01 | -0.61% | 16,415 |
| May 15, 2026 | 9.08 | 9.09 | 9.03 | 9.06 | 9.06 | -0.88% | 7,769 |
| May 14, 2026 | 9.09 | 9.10 | 9.09 | 9.14 | 9.14 | 1.41% | 1,733 |
| May 13, 2026 | 9.01 | 9.02 | 8.98 | 9.01 | 9.01 | 0.82% | 2,614 |
| May 12, 2026 | 8.98 | 8.99 | 8.94 | 8.94 | 8.94 | -1.02% | 719 |
| May 11, 2026 | 8.99 | 9.00 | 8.99 | 9.03 | 9.03 | 0.33% | 12,990 |
| May 8, 2026 | 8.98 | 9.00 | 8.97 | 9.00 | 9.00 | 0.38% | 10,623 |
| May 7, 2026 | 8.94 | 8.98 | 8.94 | 8.97 | 8.97 | 0.72% | 456,269 |
| May 6, 2026 | 8.83 | 8.91 | 8.83 | 8.90 | 8.90 | 1.19% | 124 |
| May 5, 2026 | 8.77 | 8.79 | 8.76 | 8.80 | 8.80 | 0.67% | 6,347 |
| May 4, 2026 | 8.76 | 8.79 | 8.72 | 8.74 | 8.74 | 0.49% | 107,074 |
| Apr 30, 2026 | 8.68 | 8.72 | 8.66 | 8.70 | 8.70 | 0.33% | 1,643 |
| Apr 29, 2026 | 8.67 | 8.67 | 8.65 | 8.67 | 8.67 | 0.43% | 1,826 |
| Apr 28, 2026 | 8.68 | 8.68 | 8.63 | 8.63 | 8.63 | -0.37% | 9,453 |
| Apr 27, 2026 | 8.66 | 8.67 | 8.65 | 8.66 | 8.66 | 0.35% | 16,054 |
| Apr 24, 2026 | 8.60 | 8.60 | 8.59 | 8.63 | 8.63 | 0.09% | 16,633 |
| Apr 23, 2026 | 8.61 | 8.63 | 8.60 | 8.63 | 8.63 | -0.07% | 2,850 |
| Apr 22, 2026 | 8.61 | 8.64 | 8.61 | 8.63 | 8.63 | 0.26% | 20,457 |
| Apr 21, 2026 | 8.65 | 8.65 | 8.61 | 8.61 | 8.61 | -0.12% | 23 |
| Apr 20, 2026 | 8.61 | 8.64 | 8.60 | 8.62 | 8.62 | -0.56% | 5,508 |
| Apr 17, 2026 | 8.55 | 8.68 | 8.55 | 8.67 | 8.67 | 1.47% | 13,400 |
| Apr 16, 2026 | 8.55 | 8.55 | 8.51 | 8.54 | 8.54 | 0.69% | 36,495 |
| Apr 15, 2026 | 8.42 | 8.47 | 8.41 | 8.48 | 8.48 | 1.08% | 7,110 |
| Apr 14, 2026 | 8.32 | 8.39 | 8.32 | 8.39 | 8.39 | 2.09% | 760 |
| Apr 13, 2026 | 8.17 | 8.21 | 8.16 | 8.22 | 8.22 | -0.23% | 4,035 |
| Apr 10, 2026 | 8.23 | 8.25 | 8.23 | 8.24 | 8.24 | 0.76% | 1,691 |
| Apr 9, 2026 | 8.20 | 8.20 | 8.16 | 8.18 | 8.18 | -0.26% | 925 |
| Apr 8, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 3.36% | 4,990 |
| Apr 7, 2026 | 7.99 | 8.03 | 7.92 | 7.93 | 7.93 | -0.59% | 13,876 |
| Apr 2, 2026 | 7.88 | 7.97 | 7.85 | 7.98 | 7.98 | -0.40% | 26,562 |
| Apr 1, 2026 | 7.99 | 8.02 | 7.97 | 8.01 | 8.01 | 2.50% | 35,792 |
| Mar 31, 2026 | 7.77 | 7.83 | 7.77 | 7.82 | 7.82 | 0.75% | 153,006 |
| Mar 30, 2026 | 7.73 | 7.80 | 7.71 | 7.76 | 7.76 | -0.25% | 21,442 |
| Mar 27, 2026 | 7.90 | 7.90 | 7.78 | 7.78 | 7.78 | -1.85% | 6,029 |
| Mar 26, 2026 | 7.97 | 7.99 | 7.93 | 7.93 | 7.93 | -1.01% | 6,519 |
| Mar 25, 2026 | 8.04 | 8.05 | 7.99 | 8.01 | 8.01 | 0.11% | 11,348 |
| Mar 24, 2026 | 8.04 | 8.04 | 7.97 | 8.00 | 8.00 | -0.05% | 34,019 |
| Mar 23, 2026 | 7.88 | 8.14 | 7.87 | 8.00 | 8.00 | 0.11% | 66,072 |
| Mar 20, 2026 | 8.06 | 8.06 | 7.97 | 7.99 | 7.99 | -0.50% | 38,338 |
| Mar 19, 2026 | 8.06 | 8.08 | 8.03 | 8.03 | 8.03 | -1.43% | 3,284 |
| Mar 18, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -0.90% | 574 |