ishares V PLC - iShares MSCI USA Climate Transition Aware UCITS ETF (AMS:UCTD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.17
-0.07 (-1.19%)
At close: Nov 7, 2025
AMS:UCTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.90% | - |
| Nov 7, 2025 | 6.26 | 6.26 | 6.26 | 6.17 | 6.17 | -1.19% | - |
| Nov 6, 2025 | 6.30 | 6.30 | 6.30 | 6.24 | 6.24 | -1.22% | - |
| Nov 5, 2025 | 6.28 | 6.28 | 6.28 | 6.32 | 6.32 | -0.05% | - |
| Nov 4, 2025 | 6.31 | 6.33 | 6.31 | 6.32 | 6.32 | -0.55% | 3,630 |
| Nov 3, 2025 | 6.35 | 6.35 | 6.35 | 6.36 | 6.36 | 0.20% | - |
| Oct 31, 2025 | 6.38 | 6.38 | 6.37 | 6.35 | 6.35 | -0.44% | 14,760 |
| Oct 30, 2025 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | -0.53% | 3,650 |
| Oct 29, 2025 | 6.42 | 6.42 | 6.42 | 6.41 | 6.41 | 0.33% | - |
| Oct 28, 2025 | 6.37 | 6.37 | 6.37 | 6.39 | 6.39 | 0.42% | - |
| Oct 27, 2025 | 6.34 | 6.34 | 6.34 | 6.36 | 6.36 | 0.92% | - |
| Oct 24, 2025 | 6.26 | 6.26 | 6.26 | 6.30 | 6.30 | 1.07% | - |
| Oct 23, 2025 | 6.23 | 6.23 | 6.23 | 6.24 | 6.24 | 0.23% | 3,740 |
| Oct 22, 2025 | 6.25 | 6.25 | 6.25 | 6.22 | 6.22 | -0.59% | - |
| Oct 21, 2025 | 6.23 | 6.23 | 6.23 | 6.26 | 6.26 | 0.38% | - |
| Oct 20, 2025 | 6.19 | 6.19 | 6.19 | 6.23 | 6.23 | 1.76% | - |
| Oct 17, 2025 | 6.08 | 6.14 | 6.08 | 6.13 | 6.13 | -0.87% | 11,430 |
| Oct 16, 2025 | 6.19 | 6.19 | 6.19 | 6.18 | 6.18 | -0.35% | - |
| Oct 15, 2025 | 6.18 | 6.18 | 6.18 | 6.20 | 6.20 | 1.22% | - |
| Oct 14, 2025 | 6.11 | 6.11 | 6.11 | 6.13 | 6.13 | -0.60% | - |
| Oct 13, 2025 | 6.17 | 6.17 | 6.17 | 6.16 | 6.16 | -0.29% | - |
| Oct 10, 2025 | 6.26 | 6.27 | 6.26 | 6.18 | 6.18 | -1.17% | 3,700 |
| Oct 9, 2025 | 6.27 | 6.27 | 6.27 | 6.26 | 6.26 | -0.08% | - |
| Oct 8, 2025 | 6.23 | 6.23 | 6.23 | 6.26 | 6.26 | 0.40% | - |
| Oct 7, 2025 | 6.25 | 6.25 | 6.25 | 6.24 | 6.24 | -0.19% | - |
| Oct 6, 2025 | 6.24 | 6.24 | 6.24 | 6.25 | 6.25 | -0.11% | - |
| Oct 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.61% | - |
| Oct 2, 2025 | 6.24 | 6.24 | 6.24 | 6.22 | 6.22 | 0.18% | - |
| Oct 1, 2025 | 6.15 | 6.15 | 6.15 | 6.21 | 6.21 | 0.67% | - |
| Sep 30, 2025 | 6.17 | 6.17 | 6.17 | 6.16 | 6.16 | -0.13% | - |
| Sep 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.69% | - |
| Sep 26, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.26% | - |
| Sep 25, 2025 | 6.14 | 6.14 | 6.14 | 6.11 | 6.11 | -0.75% | - |
| Sep 24, 2025 | 6.17 | 6.17 | 6.17 | 6.16 | 6.16 | -0.52% | - |
| Sep 23, 2025 | 6.21 | 6.21 | 6.21 | 6.19 | 6.19 | 0.11% | - |
| Sep 22, 2025 | 6.16 | 6.16 | 6.16 | 6.19 | 6.19 | 0.70% | - |
| Sep 19, 2025 | 6.12 | 6.12 | 6.12 | 6.14 | 6.14 | -0.05% | - |
| Sep 18, 2025 | 6.13 | 6.13 | 6.13 | 6.15 | 6.15 | 0.74% | - |
| Sep 17, 2025 | 6.11 | 6.11 | 6.11 | 6.10 | 6.10 | -0.10% | - |
| Sep 16, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.05% | - |
| Sep 15, 2025 | 6.09 | 6.09 | 6.09 | 6.11 | 6.11 | 0.48% | - |
| Sep 12, 2025 | 6.09 | 6.09 | 6.09 | 6.08 | 6.08 | 0.08% | - |
| Sep 11, 2025 | 6.03 | 6.03 | 6.03 | 6.08 | 6.08 | 0.75% | - |
| Sep 10, 2025 | 6.04 | 6.04 | 6.04 | 6.03 | 6.03 | 0.45% | - |
| Sep 9, 2025 | 6.01 | 6.01 | 6.01 | 6.00 | 6.00 | -0.13% | - |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.01 | 6.01 | 0.47% | - |
| Sep 5, 2025 | 6.03 | 6.03 | 6.03 | 5.98 | 5.98 | -0.32% | - |
| Sep 4, 2025 | 5.98 | 5.98 | 5.98 | 6.00 | 6.00 | 0.64% | - |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.96 | 5.96 | 0.90% | - |
| Sep 2, 2025 | 5.99 | 5.99 | 5.99 | 5.91 | 5.91 | -1.38% | - |