ishares V PLC - iShares MSCI USA Climate Transition Aware UCITS ETF (AMS:UCTA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.24
-0.06 (-1.02%)
At close: Mar 3, 2026
AMS:UCTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.26 | 6.26 | 6.19 | 6.24 | 6.24 | -1.02% | 59,915 |
| Mar 2, 2026 | 6.23 | 6.23 | 6.23 | 6.31 | 6.31 | -0.24% | - |
| Feb 27, 2026 | 6.35 | 6.35 | 6.29 | 6.32 | 6.32 | -0.50% | 14,533 |
| Feb 26, 2026 | 6.39 | 6.39 | 6.39 | 6.35 | 6.35 | -0.36% | - |
| Feb 25, 2026 | 6.34 | 6.34 | 6.34 | 6.38 | 6.38 | 0.82% | - |
| Feb 24, 2026 | 6.29 | 6.29 | 6.29 | 6.32 | 6.32 | 0.57% | - |
| Feb 23, 2026 | 6.31 | 6.31 | 6.31 | 6.29 | 6.29 | -0.52% | 1,950 |
| Feb 20, 2026 | 6.31 | 6.31 | 6.31 | 6.32 | 6.32 | 0.41% | 1,960 |
| Feb 19, 2026 | 6.32 | 6.32 | 6.32 | 6.29 | 6.29 | -0.60% | - |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.33 | 6.33 | 1.02% | - |
| Feb 17, 2026 | 6.26 | 6.26 | 6.26 | 6.27 | 6.27 | -0.02% | - |
| Feb 16, 2026 | 6.29 | 6.29 | 6.29 | 6.27 | 6.27 | -0.32% | - |
| Feb 13, 2026 | 6.27 | 6.27 | 6.25 | 6.29 | 6.29 | -0.03% | 30,770 |
| Feb 12, 2026 | 6.39 | 6.39 | 6.39 | 6.29 | 6.29 | -1.35% | - |
| Feb 11, 2026 | 6.40 | 6.40 | 6.40 | 6.38 | 6.38 | -0.56% | - |
| Feb 10, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.05% | - |
| Feb 9, 2026 | 6.39 | 6.39 | 6.39 | 6.42 | 6.42 | 1.06% | 1,970 |
| Feb 6, 2026 | 6.25 | 6.34 | 6.25 | 6.35 | 6.35 | 0.84% | 3,940 |
| Feb 5, 2026 | 6.36 | 6.36 | 6.36 | 6.30 | 6.30 | -1.41% | - |
| Feb 4, 2026 | 6.41 | 6.41 | 6.38 | 6.39 | 6.39 | -0.45% | 35,564 |
| Feb 3, 2026 | 6.49 | 6.49 | 6.46 | 6.42 | 6.42 | -0.79% | 1,920 |
| Feb 2, 2026 | 6.37 | 6.37 | 6.37 | 6.47 | 6.47 | 0.64% | - |
| Jan 30, 2026 | 6.40 | 6.40 | 6.40 | 6.43 | 6.43 | 0.44% | - |
| Jan 29, 2026 | 6.50 | 6.50 | 6.50 | 6.40 | 6.40 | -1.34% | - |
| Jan 28, 2026 | 6.50 | 6.50 | 6.50 | 6.48 | 6.48 | -0.08% | - |
| Jan 27, 2026 | 6.48 | 6.48 | 6.48 | 6.49 | 6.49 | 0.39% | - |
| Jan 26, 2026 | 6.42 | 6.42 | 6.42 | 6.46 | 6.46 | 0.44% | - |
| Jan 23, 2026 | 6.42 | 6.42 | 6.42 | 6.44 | 6.44 | 0.28% | - |
| Jan 22, 2026 | 6.39 | 6.39 | 6.39 | 6.42 | 6.42 | 0.90% | - |
| Jan 21, 2026 | 6.31 | 6.31 | 6.31 | 6.36 | 6.36 | 0.09% | - |
| Jan 20, 2026 | 6.34 | 6.34 | 6.33 | 6.36 | 6.36 | -0.09% | 1,900 |
| Jan 19, 2026 | 6.37 | 6.37 | 6.37 | 6.36 | 6.36 | -1.29% | - |
| Jan 16, 2026 | 6.47 | 6.47 | 6.47 | 6.44 | 6.44 | -0.40% | - |
| Jan 15, 2026 | 6.44 | 6.44 | 6.44 | 6.47 | 6.47 | 0.75% | - |
| Jan 14, 2026 | 6.45 | 6.45 | 6.43 | 6.42 | 6.42 | -0.57% | 1,890 |
| Jan 13, 2026 | 6.48 | 6.48 | 6.48 | 6.46 | 6.46 | -0.29% | - |
| Jan 12, 2026 | 6.45 | 6.45 | 6.45 | 6.48 | 6.48 | 0.11% | - |
| Jan 9, 2026 | 6.45 | 6.45 | 6.45 | 6.47 | 6.47 | 0.39% | - |
| Jan 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.37% | - |
| Jan 7, 2026 | 6.45 | 6.47 | 6.45 | 6.47 | 6.47 | 0.61% | 3,800 |
| Jan 6, 2026 | 6.42 | 6.42 | 6.42 | 6.43 | 6.43 | -0.06% | - |
| Jan 5, 2026 | 6.38 | 6.38 | 6.38 | 6.44 | 6.44 | 1.08% | - |
| Jan 2, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.72% | - |
| Dec 31, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.34% | - |
| Dec 30, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.12% | - |
| Dec 29, 2025 | 6.45 | 6.45 | 6.45 | 6.43 | 6.43 | -0.16% | - |
| Dec 24, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.11% | - |
| Dec 23, 2025 | 6.41 | 6.41 | 6.41 | 6.43 | 6.43 | 0.31% | - |
| Dec 22, 2025 | 6.39 | 6.39 | 6.39 | 6.41 | 6.41 | 0.61% | - |
| Dec 19, 2025 | 6.33 | 6.33 | 6.33 | 6.37 | 6.37 | 0.28% | - |