Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares S&P 500 Paris-Aligned Climate UCITS ETF USD Dist (UPAD.L)

7.00
+0.01
+(0.19%)
At close: May 2 at 2:51:24 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.986.986.957.007.0015,345
May 1, 20256.966.966.966.986.982,395
Apr 30, 20256.736.866.736.806.8010,420
Apr 29, 20256.826.846.816.836.8338,010
Apr 28, 20256.846.846.816.766.7612,320
Apr 25, 20256.796.816.746.766.7612,498
Apr 24, 20256.616.726.586.716.7123,690
Apr 23, 20256.706.706.636.666.6615,912
Apr 22, 20256.426.436.416.496.492,083
Apr 17, 20256.596.596.506.516.5128,923
Apr 16, 20256.596.646.596.636.6331,252
Apr 15, 20256.706.746.686.716.7110,493
Apr 14, 20256.746.766.726.706.7027,560
Apr 11, 20256.526.586.526.506.507,628
Apr 10, 20256.746.746.626.506.5011,989
Apr 9, 20256.166.166.066.186.1814,122
Apr 8, 20256.356.516.336.386.3823,476
Apr 7, 20256.046.295.986.136.1312,792
Apr 4, 20256.646.646.476.446.4414,930
Apr 3, 20256.806.826.766.736.7360,967
Apr 2, 20256.966.966.966.996.998,920
Apr 1, 20256.946.976.916.976.9725,642
Mar 31, 20256.846.846.816.856.8545,640
Mar 28, 20257.037.036.946.916.917,887
Mar 27, 20257.057.087.057.077.077,784
Mar 26, 20257.147.147.117.087.0873,500
Mar 25, 20257.127.127.127.127.12-
Mar 24, 20257.077.127.067.117.1138,994
Mar 21, 20256.966.966.936.966.9616,104
Mar 20, 20257.037.047.016.996.996,000
Mar 19, 20256.956.996.946.996.997,430
Mar 18, 20257.007.006.926.946.94127,181
Mar 17, 20256.967.006.936.976.97120,428
Mar 14, 20256.896.956.886.936.9379,020
Mar 13, 20256.896.946.866.856.8535,384
Mar 12, 20256.946.966.926.946.9441,661
Mar 11, 20257.017.016.916.906.9022,968
Mar 10, 20257.087.097.087.037.038,760
Mar 7, 20257.127.157.117.087.088,845
Mar 6, 20257.187.197.187.217.2118,850
Mar 5, 20257.227.227.197.157.1522,683
Mar 4, 20257.257.257.147.147.1460,434
Mar 3, 20257.417.417.377.367.367,009
Feb 28, 20257.277.277.277.277.272
Feb 27, 20257.397.407.397.377.37565
Feb 26, 20257.417.417.417.427.4214,301
Feb 25, 20257.407.437.357.357.355,729
Feb 24, 20257.497.497.497.467.461
Feb 21, 20257.587.587.537.537.535,619
Feb 20, 20257.587.587.587.557.5523,000
Feb 19, 20257.567.567.567.567.568,300
Feb 18, 20257.567.567.567.567.56-
Feb 17, 20257.577.577.577.567.568,462
Feb 14, 20257.577.577.577.557.551,950
Feb 13, 2025 0.0341 Dividend
Feb 13, 20257.477.537.477.517.515,937
Feb 12, 20257.427.507.427.447.418,811
Feb 11, 20257.487.497.467.497.4618,568
Feb 10, 20257.477.497.467.497.459,046
Feb 7, 20257.497.527.477.467.4210,870
Feb 6, 20257.497.497.497.507.462,740
Feb 5, 20257.417.427.417.447.4011,035
Feb 4, 20257.457.457.457.467.433,808
Feb 3, 20257.407.447.367.427.392,760
Jan 31, 20257.567.567.567.577.544
Jan 30, 20257.507.537.487.497.4641,734
Jan 29, 20257.517.517.517.517.48-
Jan 28, 20257.487.497.487.517.476,753
Jan 27, 20257.417.417.347.437.4023,711
Jan 24, 20257.577.587.577.577.5456,814
Jan 23, 20257.517.537.517.547.5116,123
Jan 22, 20257.527.527.507.537.5013,429
Jan 21, 20257.457.457.437.457.4124,840
Jan 20, 20257.417.457.417.457.4211,048
Jan 17, 20257.407.437.407.447.41114,614
Jan 16, 20257.407.407.407.387.3536,230
Jan 15, 20257.367.367.367.367.32-
Jan 14, 20257.277.297.277.237.202,958
Jan 13, 20257.177.227.177.187.1517,960
Jan 10, 20257.367.367.237.237.2046,245
Jan 9, 20257.367.367.357.367.325,050
Jan 8, 20257.367.377.347.367.3214,005
Jan 7, 20257.437.477.407.417.389,887
Jan 6, 20257.437.507.437.507.475,833
Jan 3, 20257.357.377.357.377.3427,834
Jan 2, 20257.397.397.337.337.3037,976
Dec 31, 20247.397.397.397.397.35-
Dec 30, 20247.437.437.337.367.3262,352
Dec 27, 20247.517.517.517.447.404
Dec 24, 20247.467.467.467.467.42-
Dec 23, 20247.437.467.387.407.3759,660
Dec 20, 20247.257.367.257.427.3860,223
Dec 19, 20247.367.407.357.387.3545,885
Dec 18, 20247.587.587.567.577.5427,900
Dec 17, 20247.547.547.537.547.515,121
Dec 16, 20247.537.557.537.557.5223,224
Dec 13, 20247.567.587.567.527.4911,679
Dec 12, 20247.597.607.577.607.565,902
Dec 11, 20247.547.597.547.607.5611,999
Dec 10, 20247.537.547.537.547.513,205
Dec 9, 20247.547.547.547.547.512,780
Dec 6, 20247.557.587.557.577.545,958
Dec 5, 20247.577.577.567.567.53980
Dec 4, 20247.537.557.537.547.5111,846
Dec 3, 20247.507.507.507.507.47168
Dec 2, 20247.497.497.497.497.46-
Nov 29, 20247.467.477.467.477.437,066
Nov 28, 20247.457.457.457.457.4156
Nov 27, 20247.457.467.457.427.397,022
Nov 26, 20247.437.467.417.437.4074,907
Nov 25, 20247.427.437.427.427.3916,000
Nov 22, 20247.347.377.347.367.332,936
Nov 21, 20247.307.317.307.347.316,093
Nov 20, 20247.287.287.287.287.24224
Nov 19, 20247.297.307.277.327.28702
Nov 18, 20247.317.317.317.317.28-
Nov 15, 20247.287.347.287.297.263,555
Nov 14, 20247.427.427.427.427.392,059
Nov 13, 20247.437.437.417.447.413,530
Nov 12, 20247.437.467.437.457.416,798
Nov 11, 20247.477.507.467.467.4332,706
Nov 8, 20247.427.427.427.457.42463
Nov 7, 20247.387.397.387.417.3811,929
Nov 6, 20247.377.377.307.327.29-
Nov 5, 20247.127.127.127.177.13219
Nov 4, 20247.147.187.147.137.0989
Nov 1, 20247.157.157.157.157.116,280
Oct 31, 20247.207.207.117.127.097,221
Oct 30, 20247.277.297.247.287.2561,400
Oct 29, 20247.247.267.227.267.2363,842
Oct 28, 20247.297.297.247.257.2226,959
Oct 25, 20247.277.287.277.267.22365
Oct 24, 20247.227.237.227.207.177,373
Oct 23, 20247.257.277.257.197.16146
Oct 22, 20247.227.257.227.247.2010,582
Oct 21, 20247.267.297.227.227.185,281
Oct 18, 20247.257.267.247.267.2219,481
Oct 17, 20247.297.297.257.267.2361,701
Oct 16, 20247.207.207.207.227.192
Oct 15, 20247.277.277.267.257.211,496
Oct 14, 20247.257.257.227.257.21267
Oct 11, 20247.197.197.197.197.16-
Oct 10, 20247.167.167.147.167.1351,018
Oct 9, 20247.137.157.137.167.1246,800
Oct 8, 20247.077.117.067.117.084,155
Oct 7, 20247.097.097.077.097.061,275
Oct 4, 20247.097.097.067.067.034,769
Oct 3, 20247.067.087.037.057.02202,399
Oct 2, 20247.057.067.057.077.04272
Oct 1, 20247.047.047.047.067.021
Sep 30, 20247.127.137.107.127.088,333
Sep 27, 20247.127.157.127.147.10388
Sep 26, 20247.167.177.167.127.081,260
Sep 25, 20247.107.107.107.107.0770
Sep 24, 20247.087.087.087.087.051,686
Sep 23, 20247.077.087.077.097.05327
Sep 20, 20247.067.097.047.047.01520
Sep 19, 20247.077.087.077.097.06400
Sep 18, 20246.996.996.996.996.96-
Sep 17, 20247.027.027.027.026.99-
Sep 16, 20246.986.986.986.986.94-
Sep 13, 20246.976.976.976.986.951,929
Sep 12, 20246.916.926.906.906.871,581
Sep 11, 20246.806.816.806.756.72558
Sep 10, 20246.816.816.816.816.78-
Sep 9, 20246.756.756.756.766.73267
Sep 6, 20246.856.856.856.726.696
Sep 5, 20246.836.866.836.806.772,991
Sep 4, 20246.846.846.826.856.82325
Sep 3, 20246.916.916.916.916.87-
Sep 2, 20246.986.996.956.986.95433
Aug 30, 20246.936.936.936.926.895
Aug 29, 20246.946.946.936.966.932,340
Aug 28, 20246.966.966.966.916.88351
Aug 27, 20246.966.976.966.956.91387
Aug 23, 20246.956.956.956.966.936
Aug 22, 20246.996.996.996.946.912
Aug 21, 20246.956.966.946.956.921,557
Aug 20, 20246.936.936.936.936.90-
Aug 19, 20246.876.916.866.906.871,840
Aug 16, 2024 0.0318 Dividend
Aug 16, 20246.896.896.886.856.823,900
Aug 15, 20246.876.876.876.876.81-
Aug 14, 20246.776.776.776.776.71-
Aug 13, 20246.716.716.716.726.66186
Aug 12, 20246.656.676.656.646.58284
Aug 9, 20246.616.646.616.626.563,269
Aug 8, 20246.546.546.546.586.52276
Aug 7, 20246.576.606.546.606.5421,868
Aug 6, 20246.526.526.486.526.461,111
Aug 5, 20246.476.526.336.496.4358
Aug 2, 20246.616.616.616.616.54-
Aug 1, 20246.906.916.866.816.751,717
Jul 31, 20246.866.866.866.866.80-
Jul 30, 20246.816.816.806.766.701
Jul 29, 20246.806.816.806.786.72506
Jul 26, 20246.766.776.736.766.7087
Jul 25, 20246.776.796.726.776.713,076
Jul 24, 20246.876.876.876.796.729
Jul 23, 20246.926.956.926.956.8836
Jul 22, 20246.906.916.876.886.82952
Jul 19, 20246.856.856.856.856.79-
Jul 18, 20246.966.966.966.906.84259
Jul 17, 20246.966.966.966.966.901
Jul 16, 20247.037.037.037.036.96-
Jul 15, 20247.027.027.017.046.97771
Jul 12, 20246.976.976.977.016.9540
Jul 11, 20247.027.026.976.966.893,219
Jul 10, 20246.966.966.966.966.908,538
Jul 9, 20246.966.976.966.956.89409
Jul 8, 20246.946.956.946.956.882,212
Jul 5, 20246.926.926.926.926.86-
Jul 4, 20246.896.896.896.896.83-
Jul 3, 20246.886.886.886.886.81279
Jul 2, 20246.836.836.836.836.76-
Jul 1, 20246.806.806.806.806.74-
Jun 28, 20246.856.876.856.846.78107
Jun 27, 20246.816.816.816.816.75-
Jun 26, 20246.826.826.796.806.733
Jun 25, 20246.796.806.796.796.73300
Jun 24, 20246.806.806.806.816.752
Jun 21, 20246.796.796.796.796.73-
Jun 20, 20246.846.856.846.826.76591
Jun 19, 20246.826.826.826.826.76197
Jun 18, 20246.806.806.806.806.74-
Jun 17, 20246.796.796.796.766.706
Jun 14, 20246.736.736.736.736.67-
Jun 13, 20246.736.736.736.736.66-
Jun 12, 20246.686.686.686.756.6913
Jun 11, 20246.636.636.636.636.57-
Jun 10, 20246.626.626.626.626.56-
Jun 7, 20246.646.646.646.646.58-
Jun 6, 20246.636.636.636.636.57785
Jun 5, 20246.566.566.556.596.5330
Jun 4, 20246.516.536.506.516.451,095
Jun 3, 20246.526.536.526.516.451,505
May 31, 20246.476.476.476.426.366
May 30, 20246.496.496.496.486.42216
May 29, 20246.526.526.526.526.46-
May 28, 20246.596.596.576.556.49184
May 24, 20246.546.546.546.566.50-
May 23, 20246.616.616.596.576.51470
May 22, 20246.586.586.576.576.51511
May 21, 20246.596.596.596.566.50-
May 20, 20246.566.566.566.576.51775
May 17, 20246.546.566.546.546.48806
May 16, 20246.576.576.576.576.51-
May 15, 20246.496.496.496.546.48-
May 14, 20246.466.466.466.466.40-
May 13, 20246.476.476.456.446.391,141
May 10, 20246.446.446.446.446.38-
May 9, 20246.386.396.386.426.378,000
May 8, 20246.406.406.406.406.34-
May 7, 20246.426.426.426.426.366
May 3, 20246.326.326.326.326.26-
May 2, 20246.226.226.226.216.153

Related Tickers