iShares S&P 500 Paris-Aligned Climate UCITS ETF (ETR:UQAB)
Germany · Delayed Price · Currency is EUR 8.33
+0.05 (0.64%)
At close: Sep 22, 2026
ETR:UQAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.32 | 8.33 | 8.32 | 8.33 | 8.33 | 0.64% | 13,836 |
| Sep 21, 2026 | 8.23 | 8.28 | 8.23 | 8.28 | 8.28 | 1.22% | 8,085 |
| Sep 18, 2026 | 8.21 | 8.21 | 8.18 | 8.18 | 8.18 | -0.15% | 3,651 |
| Sep 17, 2026 | 8.16 | 8.19 | 8.16 | 8.19 | 8.19 | 0.87% | 1,839 |
| Sep 16, 2026 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | 0.28% | 7,200 |
| Sep 15, 2026 | 8.12 | 8.12 | 8.09 | 8.09 | 8.09 | -0.42% | 17,516 |
| Sep 14, 2026 | 8.09 | 8.13 | 8.09 | 8.13 | 8.13 | 0.01% | 4,194 |
| Sep 11, 2026 | 8.08 | 8.13 | 8.07 | 8.13 | 8.13 | 1.06% | 5,182 |
| Sep 10, 2026 | 8.09 | 8.09 | 8.03 | 8.04 | 8.04 | -0.36% | 16,517 |
| Sep 9, 2026 | 8.13 | 8.13 | 8.07 | 8.07 | 8.07 | -0.93% | 1,480 |
| Sep 8, 2026 | 8.19 | 8.19 | 8.14 | 8.15 | 8.15 | -0.49% | 20,674 |
| Sep 7, 2026 | 8.22 | 8.23 | 8.18 | 8.19 | 8.19 | -0.20% | 1,971 |
| Sep 4, 2026 | 8.25 | 8.26 | 8.20 | 8.20 | 8.20 | -0.58% | 201 |
| Sep 3, 2026 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | 0.56% | 3,794 |
| Sep 2, 2026 | 8.17 | 8.20 | 8.14 | 8.20 | 8.20 | 0.24% | 3,205 |
| Sep 1, 2026 | 8.23 | 8.24 | 8.17 | 8.18 | 8.18 | -0.33% | 27,218 |
| Aug 31, 2026 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | -1.13% | 11,624 |
| Aug 28, 2026 | 8.24 | 8.31 | 8.24 | 8.31 | 8.31 | 1.03% | 10,810 |
| Aug 27, 2026 | 8.19 | 8.23 | 8.19 | 8.22 | 8.22 | 0.98% | 6,998 |
| Aug 26, 2026 | 8.15 | 8.16 | 8.14 | 8.14 | 8.14 | 0.04% | 1,218 |
| Aug 25, 2026 | 8.15 | 8.16 | 8.13 | 8.14 | 8.14 | 0.04% | 5,787 |
| Aug 24, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | -0.15% | 4,029 |
| Aug 21, 2026 | 8.09 | 8.15 | 8.08 | 8.15 | 8.15 | 0.38% | 2,694 |
| Aug 20, 2026 | 8.14 | 8.14 | 8.09 | 8.12 | 8.12 | -0.60% | 3,976 |
| Aug 19, 2026 | 8.14 | 8.17 | 8.12 | 8.16 | 8.16 | 0.07% | 7,595 |
| Aug 18, 2026 | 8.17 | 8.18 | 8.15 | 8.16 | 8.16 | -0.72% | 14,382 |
| Aug 17, 2026 | 8.24 | 8.25 | 8.20 | 8.22 | 8.22 | -0.22% | 1,563 |
| Aug 14, 2026 | 8.30 | 8.30 | 8.24 | 8.24 | 8.24 | -0.44% | 1,779 |
| Aug 13, 2026 | 8.25 | 8.30 | 8.25 | 8.27 | 8.27 | 0.62% | 3,087 |
| Aug 12, 2026 | 8.23 | 8.24 | 8.22 | 8.22 | 8.22 | -0.18% | 5,866 |
| Aug 11, 2026 | 8.25 | 8.27 | 8.24 | 8.24 | 8.24 | -0.17% | 1,178 |
| Aug 10, 2026 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | -0.11% | 12,150 |
| Aug 7, 2026 | 8.23 | 8.26 | 8.22 | 8.26 | 8.26 | 0.47% | 5,360 |
| Aug 6, 2026 | 8.22 | 8.23 | 8.22 | 8.22 | 8.22 | -0.16% | 1,517 |
| Aug 5, 2026 | 8.26 | 8.27 | 8.23 | 8.23 | 8.23 | 0.43% | 9,277 |
| Aug 4, 2026 | 8.11 | 8.20 | 8.09 | 8.20 | 8.20 | 1.39% | 16,710 |
| Aug 3, 2026 | 8.02 | 8.09 | 8.00 | 8.09 | 8.09 | 2.20% | 2,863 |
| Jul 31, 2026 | 7.93 | 7.95 | 7.91 | 7.91 | 7.91 | 0.94% | 4,878 |
| Jul 30, 2026 | 7.84 | 7.86 | 7.82 | 7.84 | 7.84 | -0.70% | 11,020 |
| Jul 29, 2026 | 7.94 | 7.95 | 7.89 | 7.89 | 7.89 | -0.69% | 2,322 |
| Jul 28, 2026 | 7.89 | 7.95 | 7.89 | 7.95 | 7.95 | 0.94% | 22,634 |
| Jul 27, 2026 | 7.92 | 7.94 | 7.87 | 7.87 | 7.87 | -0.42% | 2,156 |
| Jul 24, 2026 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | 0.69% | 5,363 |
| Jul 23, 2026 | 7.93 | 7.94 | 7.84 | 7.85 | 7.85 | -1.69% | 3,204 |
| Jul 22, 2026 | 7.96 | 7.99 | 7.95 | 7.99 | 7.99 | 0.09% | 2,719 |
| Jul 21, 2026 | 7.98 | 7.98 | 7.96 | 7.98 | 7.98 | -0.13% | 4,426 |
| Jul 20, 2026 | 7.93 | 8.01 | 7.93 | 7.99 | 7.99 | 0.53% | 7,523 |
| Jul 17, 2026 | 7.95 | 7.97 | 7.93 | 7.95 | 7.95 | -1.29% | 11,346 |
| Jul 16, 2026 | 8.03 | 8.05 | 8.00 | 8.05 | 8.05 | 0.19% | 124,588 |
| Jul 15, 2026 | 8.04 | 8.05 | 8.02 | 8.04 | 8.04 | 0.45% | 6,515 |