Market data

Select a section

iShares VII iS S&P 500 Paris-Aligned Climate (Dist)

(UPAD)
Sector: n/a
$7.44
$0.06 0.81
Last updated: 17:00:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $7.40 $7.44 $7.40 $7.44 114,614
16/01/2025 $7.27 $7.40 $7.38 $7.36 36,230
15/01/2025 $7.27 $7.38 $7.23 $7.36 0
14/01/2025 $7.27 $7.29 $7.23 $7.23 2,958
13/01/2025 $7.17 $7.22 $7.17 $7.18 17,960
10/01/2025 $7.36 $7.36 $7.23 $7.23 46,221
09/01/2025 $7.36 $7.36 $7.35 $7.36 5,050
08/01/2025 $7.36 $7.37 $7.34 $7.36 14,005
07/01/2025 $7.44 $7.47 $7.40 $7.41 9,717
06/01/2025 $7.43 $7.50 $7.43 $7.50 5,833
03/01/2025 $7.35 $7.37 $7.35 $7.37 27,834
02/01/2025 $7.39 $7.39 $7.33 $7.33 36,919
01/01/2025 $7.43 $7.40 $7.34 $7.39 0
31/12/2024 $7.43 $7.40 $7.34 $7.39 0
30/12/2024 $7.43 $7.43 $7.33 $7.36 62,352
27/12/2024 $7.43 $7.51 $7.44 $7.44 4
26/12/2024 $7.43 $7.47 $7.40 $7.46 0
25/12/2024 $7.43 $7.47 $7.40 $7.46 0
24/12/2024 $7.43 $7.47 $7.40 $7.46 0
23/12/2024 $7.43 $7.46 $7.38 $7.40 59,660
20/12/2024 $7.25 $7.42 $7.25 $7.42 60,223
19/12/2024 $7.36 $7.40 $7.35 $7.38 39,504
18/12/2024 $7.58 $7.58 $7.56 $7.57 27,900
17/12/2024 $7.54 $7.54 $7.53 $7.54 4,705
16/12/2024 $7.53 $7.55 $7.53 $7.55 23,224
13/12/2024 $7.56 $7.58 $7.52 $7.52 11,679
12/12/2024 $7.59 $7.60 $7.58 $7.60 5,902
11/12/2024 $7.54 $7.60 $7.54 $7.60 11,999
10/12/2024 $7.53 $7.54 $7.53 $7.54 3,205
09/12/2024 $7.54 $7.54 $7.54 $7.54 2,780
06/12/2024 $7.55 $7.58 $7.55 $7.57 5,958
05/12/2024 $7.57 $7.57 $7.56 $7.56 960
04/12/2024 $7.53 $7.55 $7.53 $7.54 11,846
03/12/2024 $7.50 $7.50 $7.50 $7.50 168
02/12/2024 $7.46 $7.50 $7.44 $7.49 0
29/11/2024 $7.46 $7.47 $7.46 $7.47 6,004
28/11/2024 $7.45 $7.45 $7.45 $7.45 56
27/11/2024 $7.46 $7.46 $7.42 $7.42 7,022
26/11/2024 $7.43 $7.46 $7.41 $7.43 74,907
25/11/2024 $7.42 $7.43 $7.42 $7.42 16,000
22/11/2024 $7.34 $7.37 $7.34 $7.34 2,936
21/11/2024 $7.30 $7.34 $7.30 $7.34 6,093
20/11/2024 $7.28 $7.28 $7.28 $7.28 224
19/11/2024 $7.29 $7.32 $7.27 $7.31 702
18/11/2024 $7.29 $7.32 $7.26 $7.31 0
15/11/2024 $7.29 $7.34 $7.29 $7.42 3,555
14/11/2024 $7.43 $7.42 $7.42 $7.42 2,059
13/11/2024 $7.43 $7.44 $7.41 $7.45 3,530
12/11/2024 $7.43 $7.46 $7.43 $7.45 6,798
11/11/2024 $7.47 $7.50 $7.46 $7.46 32,706
08/11/2024 $7.38 $7.45 $7.42 $7.45 463
07/11/2024 $7.38 $7.41 $7.38 $7.41 11,929
06/11/2024 $7.14 $7.37 $7.30 $7.32 0
05/11/2024 $7.14 $7.17 $7.12 $7.17 219
04/11/2024 $7.14 $7.18 $7.13 $7.13 89
01/11/2024 $7.15 $7.15 $7.15 $7.15 6,280
31/10/2024 $7.20 $7.20 $7.11 $7.12 7,221
30/10/2024 $7.27 $7.29 $7.24 $7.26 61,400
29/10/2024 $7.24 $7.26 $7.22 $7.26 63,842
28/10/2024 $7.29 $7.29 $7.24 $7.25 26,870
25/10/2024 $7.27 $7.28 $7.26 $7.26 365
24/10/2024 $7.22 $7.23 $7.20 $7.19 7,373
23/10/2024 $7.25 $7.27 $7.19 $7.19 146
22/10/2024 $7.22 $7.25 $7.22 $7.24 9,462
21/10/2024 $7.26 $7.29 $7.22 $7.22 5,281
18/10/2024 $7.25 $7.26 $7.24 $7.26 19,481
17/10/2024 $7.29 $7.29 $7.25 $7.26 61,701
16/10/2024 $7.20 $7.22 $7.20 $7.22 2
15/10/2024 $7.27 $7.27 $7.25 $7.25 1,496
14/10/2024 $7.25 $7.25 $7.22 $7.25 267
11/10/2024 $7.16 $7.21 $7.15 $7.19 0
10/10/2024 $7.16 $7.16 $7.14 $7.16 51,018
09/10/2024 $7.13 $7.16 $7.13 $7.16 46,800
08/10/2024 $7.07 $7.11 $7.06 $7.11 4,155
07/10/2024 $7.09 $7.09 $7.07 $7.09 1,275
04/10/2024 $7.09 $7.09 $7.06 $7.06 2,439
03/10/2024 $7.06 $7.08 $7.03 $7.05 202,399
02/10/2024 $7.06 $7.07 $7.06 $7.07 273
01/10/2024 $7.04 $7.06 $7.04 $7.06 1
30/09/2024 $7.12 $7.13 $7.10 $7.12 8,333
27/09/2024 $7.12 $7.15 $7.12 $7.14 388
26/09/2024 $7.16 $7.17 $7.12 $7.12 1,260
25/09/2024 $7.10 $7.10 $7.10 $7.10 70
24/09/2024 $7.08 $7.08 $7.08 $7.08 1,686
23/09/2024 $7.07 $7.09 $7.07 $7.09 327
20/09/2024 $7.06 $7.09 $7.04 $7.04 520
19/09/2024 $7.07 $7.09 $7.07 $7.09 400
18/09/2024 $6.97 $7.01 $6.98 $6.99 0
17/09/2024 $6.97 $7.04 $6.98 $7.02 0
16/09/2024 $6.97 $7.00 $6.96 $6.98 0
13/09/2024 $6.97 $6.98 $6.97 $6.90 518
12/09/2024 $6.91 $6.92 $6.90 $6.75 1,582
11/09/2024 $6.81 $6.81 $6.75 $6.81 530
10/09/2024 $6.75 $6.84 $6.76 $6.81 0
09/09/2024 $6.75 $6.76 $6.75 $6.76 267
06/09/2024 $6.83 $6.85 $6.73 $6.72 6
05/09/2024 $6.83 $6.86 $6.80 $6.80 2,992
04/09/2024 $6.98 $6.85 $6.82 $6.85 326
03/09/2024 $6.98 $6.99 $6.89 $6.91 0
02/09/2024 $6.98 $6.99 $6.96 $6.92 433
30/08/2024 $6.94 $6.94 $6.92 $6.92 5
29/08/2024 $6.94 $6.96 $6.93 $6.96 2,340
28/08/2024 $6.96 $6.96 $6.91 $6.91 351
27/08/2024 $6.96 $6.97 $6.95 $6.95 387
26/08/2024 $6.95 $6.99 $6.94 $6.94 2
23/08/2024 $6.95 $6.99 $6.94 $6.94 2
22/08/2024 $6.95 $6.99 $6.94 $6.94 2
21/08/2024 $6.95 $6.96 $6.94 $6.95 1,558
20/08/2024 $6.87 $6.96 $6.90 $6.93 0
19/08/2024 $6.87 $6.91 $6.86 $6.90 1,841
16/08/2024 $6.89 $6.89 $6.85 $6.85 3,900
15/08/2024 $6.71 $6.88 $6.77 $6.87 0
14/08/2024 $6.71 $6.77 $6.77 $6.77 0
13/08/2024 $6.71 $6.72 $6.71 $6.72 186
12/08/2024 $6.65 $6.67 $6.64 $6.64 284
09/08/2024 $6.61 $6.65 $6.61 $6.62 3,269
08/08/2024 $6.54 $6.58 $6.54 $6.58 276
07/08/2024 $6.57 $6.60 $6.54 $6.60 21,869
06/08/2024 $6.52 $6.52 $6.48 $6.52 1,111
05/08/2024 $6.90 $6.52 $6.33 $6.49 58
02/08/2024 $6.90 $6.81 $6.59 $6.61 0
01/08/2024 $6.90 $6.91 $6.81 $6.81 1,717
31/07/2024 $6.80 $6.88 $6.76 $6.86 0
30/07/2024 $6.80 $6.81 $6.76 $6.76 2
29/07/2024 $6.80 $6.81 $6.78 $6.78 506
26/07/2024 $6.76 $6.77 $6.73 $6.77 87
25/07/2024 $6.77 $6.79 $6.72 $6.77 3,076
24/07/2024 $6.90 $6.87 $6.79 $6.79 9
23/07/2024 $6.90 $6.95 $6.92 $6.95 36
22/07/2024 $6.90 $6.91 $6.87 $6.88 953
19/07/2024 $6.96 $6.91 $6.84 $6.85 0
18/07/2024 $6.96 $6.96 $6.90 $6.90 259

Market data

Select a section