iShares S&P 500 Paris-Aligned Climate UCITS ETF (LON:UPAD)
London · Delayed Price · Currency is GBP · Price in USD 9.24
+0.02 (0.16%)
Sep 23, 2026, 10:48 AM GMT
LON:UPAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | - | 0.12% | 5,912 |
| Sep 22, 2026 | 9.23 | 9.23 | 9.23 | 9.22 | 9.22 | 0.52% | 4 |
| Sep 21, 2026 | 9.17 | 9.18 | 9.18 | 9.18 | 9.18 | 1.11% | 7,501 |
| Sep 18, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% | 1 |
| Sep 17, 2026 | 9.07 | 9.08 | 9.08 | 9.09 | 9.09 | 0.29% | 701 |
| Sep 16, 2026 | 9.06 | 9.06 | 9.05 | 9.06 | 9.06 | 0.21% | 2,301 |
| Sep 15, 2026 | 9.06 | 9.06 | 9.03 | 9.04 | 9.04 | -0.33% | 18,367 |
| Sep 14, 2026 | 9.05 | 9.09 | 9.05 | 9.07 | 9.07 | -0.59% | 9 |
| Sep 11, 2026 | 9.08 | 9.08 | 9.08 | 9.12 | 9.12 | 0.90% | 1,560 |
| Sep 10, 2026 | 9.13 | 9.13 | 9.03 | 9.04 | 9.04 | -0.31% | 2,705 |
| Sep 9, 2026 | 9.10 | 9.10 | 9.06 | 9.07 | 9.07 | -1.07% | 2,230 |
| Sep 8, 2026 | 9.19 | 9.19 | 9.16 | 9.17 | 9.17 | -0.37% | 9,600 |
| Sep 7, 2026 | 9.23 | 9.23 | 9.23 | 9.20 | 9.20 | -0.15% | 1 |
| Sep 4, 2026 | 9.29 | 9.29 | 9.22 | 9.22 | 9.22 | -0.67% | 7,389 |
| Sep 3, 2026 | 9.20 | 9.22 | 9.19 | 9.28 | 9.28 | 0.88% | 2,737 |
| Sep 2, 2026 | 9.19 | 9.19 | 9.19 | 9.20 | 9.20 | 0.25% | 1 |
| Sep 1, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.67% | 270 |
| Aug 28, 2026 | 9.28 | 9.29 | 9.28 | 9.33 | 9.33 | 0.65% | 2,449 |
| Aug 27, 2026 | 9.27 | 9.27 | 9.26 | 9.27 | 9.27 | 0.97% | 21,168 |
| Aug 26, 2026 | 9.20 | 9.21 | 9.18 | 9.18 | 9.18 | -0.10% | 2,079 |
| Aug 25, 2026 | 9.22 | 9.23 | 9.18 | 9.19 | 9.19 | 0.11% | 1,948 |
| Aug 24, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.17% | 882 |
| Aug 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.23% | - |
| Aug 20, 2026 | 9.19 | 9.19 | 9.19 | 9.18 | 9.17 | -0.35% | 280 |
| Aug 19, 2026 | 9.18 | 9.25 | 9.25 | 9.25 | 9.21 | 0.83% | 139,108 |
| Aug 18, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.13 | -0.88% | 2,997 |
| Aug 17, 2026 | 9.28 | 9.29 | 9.28 | 9.25 | 9.21 | -0.16% | 20 |
| Aug 14, 2026 | 9.32 | 9.32 | 9.32 | 9.27 | 9.23 | 0.07% | 8,104 |
| Aug 13, 2026 | 9.24 | 9.30 | 9.23 | 9.26 | 9.22 | 0.35% | 3,997 |
| Aug 12, 2026 | 9.23 | 9.23 | 9.22 | 9.23 | 9.19 | -0.03% | 4,273 |
| Aug 11, 2026 | 9.25 | 9.25 | 9.24 | 9.23 | 9.19 | -0.27% | 294 |
| Aug 10, 2026 | 9.28 | 9.31 | 9.25 | 9.25 | 9.22 | -0.20% | 9,693 |
| Aug 7, 2026 | 9.26 | 9.26 | 9.26 | 9.27 | 9.23 | 0.77% | 7 |
| Aug 6, 2026 | 9.22 | 9.23 | 9.21 | 9.20 | 9.16 | -0.34% | 267 |
| Aug 5, 2026 | 9.25 | 9.25 | 9.23 | 9.23 | 9.20 | 0.73% | 2,640 |
| Aug 4, 2026 | 9.05 | 9.05 | 9.05 | 9.17 | 9.13 | 1.58% | 645 |
| Aug 3, 2026 | 8.97 | 9.02 | 8.96 | 9.02 | 8.99 | 2.20% | 265 |
| Jul 31, 2026 | 8.86 | 8.88 | 8.86 | 8.83 | 8.79 | 0.87% | 2,243 |
| Jul 30, 2026 | 8.76 | 8.76 | 8.76 | 8.75 | 8.72 | 0.34% | 258 |
| Jul 29, 2026 | 8.79 | 8.80 | 8.79 | 8.72 | 8.69 | -0.78% | 934 |
| Jul 28, 2026 | 8.74 | 8.79 | 8.71 | 8.79 | 8.76 | 0.81% | 6 |
| Jul 27, 2026 | 8.78 | 8.78 | 8.78 | 8.72 | 8.69 | -0.24% | - |
| Jul 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.71 | 0.98% | - |
| Jul 23, 2026 | 8.81 | 8.81 | 8.81 | 8.66 | 8.62 | -2.30% | 10,249 |
| Jul 22, 2026 | 8.82 | 8.83 | 8.82 | 8.86 | 8.83 | 0.14% | 13,449 |
| Jul 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | -0.08% | - |
| Jul 20, 2026 | 8.83 | 8.83 | 8.83 | 8.86 | 8.82 | 0.21% | 1,278 |
| Jul 17, 2026 | 8.84 | 8.86 | 8.82 | 8.84 | 8.80 | -1.19% | 804 |
| Jul 16, 2026 | 8.90 | 8.95 | 8.90 | 8.94 | 8.91 | 0.15% | 520 |
| Jul 15, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | 0.34% | - |