ishares V PLC - iShares MSCI USA Climate Transition Aware UCITS ETF (AMS:UCTD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.02
0.00 (0.07%)
Last updated: Aug 26, 2026, 9:04 AM CET
AMS:UCTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | - | 0.07% | - |
| Aug 25, 2026 | 7.01 | 7.01 | 7.00 | 7.01 | 7.01 | 0.16% | 1,750 |
| Aug 24, 2026 | 6.99 | 6.99 | 6.99 | 7.00 | 7.00 | -0.01% | 1,760 |
| Aug 21, 2026 | 6.98 | 6.98 | 6.98 | 7.00 | 7.00 | -0.11% | - |
| Aug 20, 2026 | 7.04 | 7.04 | 7.04 | 7.01 | 7.01 | -0.64% | - |
| Aug 19, 2026 | 7.00 | 7.03 | 7.00 | 7.05 | 7.05 | 0.70% | 5,220 |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.77% | - |
| Aug 17, 2026 | 7.09 | 7.09 | 7.09 | 7.06 | 7.06 | -0.27% | - |
| Aug 14, 2026 | 7.09 | 7.09 | 7.09 | 7.08 | 7.08 | 0.13% | - |
| Aug 13, 2026 | 7.05 | 7.05 | 7.05 | 7.07 | 7.07 | 0.43% | - |
| Aug 12, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.20% | 1,720 |
| Aug 11, 2026 | 7.06 | 7.06 | 7.06 | 7.05 | 7.05 | -0.14% | - |
| Aug 10, 2026 | 7.07 | 7.07 | 7.07 | 7.06 | 7.06 | -0.10% | - |
| Aug 7, 2026 | 7.02 | 7.02 | 7.02 | 7.07 | 7.07 | 0.80% | - |
| Aug 6, 2026 | 7.04 | 7.04 | 7.04 | 7.01 | 7.01 | -0.34% | - |
| Aug 5, 2026 | 7.06 | 7.06 | 7.04 | 7.04 | 7.04 | 0.60% | 3,440 |
| Aug 4, 2026 | 6.93 | 6.93 | 6.93 | 7.00 | 7.00 | 1.38% | 1,750 |
| Aug 3, 2026 | 6.84 | 6.84 | 6.84 | 6.90 | 6.90 | 2.33% | - |
| Jul 31, 2026 | 6.77 | 6.77 | 6.76 | 6.74 | 6.74 | 0.72% | 1,790 |
| Jul 30, 2026 | 6.69 | 6.69 | 6.69 | 6.70 | 6.70 | 0.07% | - |
| Jul 29, 2026 | 6.76 | 6.76 | 6.76 | 6.69 | 6.69 | -0.93% | - |
| Jul 28, 2026 | 6.71 | 6.73 | 6.71 | 6.75 | 6.75 | 0.48% | 1,780 |
| Jul 27, 2026 | 6.77 | 6.77 | 6.77 | 6.72 | 6.72 | -0.31% | 19,550 |
| Jul 24, 2026 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | 1.20% | 1,790 |
| Jul 23, 2026 | 6.76 | 6.76 | 6.74 | 6.66 | 6.66 | -2.20% | 10,560 |
| Jul 22, 2026 | 6.79 | 6.79 | 6.79 | 6.81 | 6.81 | 0.10% | - |
| Jul 21, 2026 | 6.80 | 6.80 | 6.80 | 6.81 | 6.81 | 0.09% | - |
| Jul 20, 2026 | 6.79 | 6.79 | 6.79 | 6.80 | 6.80 | -0.06% | - |
| Jul 17, 2026 | 6.81 | 6.81 | 6.81 | 6.80 | 6.80 | -1.31% | - |
| Jul 16, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.19% | - |
| Jul 15, 2026 | 6.86 | 6.86 | 6.86 | 6.88 | 6.88 | 0.51% | - |
| Jul 14, 2026 | 6.82 | 6.84 | 6.80 | 6.85 | 6.85 | -0.09% | 12,250 |
| Jul 13, 2026 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | 0.09% | 17,041 |
| Jul 10, 2026 | 6.82 | 6.84 | 6.82 | 6.85 | 6.85 | 0.66% | 1,760 |
| Jul 9, 2026 | 6.79 | 6.79 | 6.79 | 6.80 | 6.80 | 1.16% | - |
| Jul 8, 2026 | 6.79 | 6.79 | 6.79 | 6.72 | 6.72 | -1.12% | - |
| Jul 7, 2026 | 6.82 | 6.82 | 6.82 | 6.80 | 6.80 | -0.31% | - |
| Jul 6, 2026 | 6.79 | 6.79 | 6.79 | 6.82 | 6.82 | 0.49% | - |
| Jul 3, 2026 | 6.80 | 6.80 | 6.80 | 6.79 | 6.79 | 0.25% | - |
| Jul 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.35% | - |
| Jul 1, 2026 | 6.72 | 6.73 | 6.72 | 6.79 | 6.79 | 0.82% | 1,770 |
| Jun 30, 2026 | 6.71 | 6.71 | 6.71 | 6.74 | 6.74 | 0.88% | - |
| Jun 29, 2026 | 6.63 | 6.64 | 6.63 | 6.68 | 6.68 | 0.83% | 1,810 |
| Jun 26, 2026 | 6.58 | 6.58 | 6.58 | 6.62 | 6.62 | 0.24% | - |
| Jun 25, 2026 | 6.67 | 6.67 | 6.67 | 6.61 | 6.61 | -1.28% | - |
| Jun 24, 2026 | 6.64 | 6.64 | 6.64 | 6.69 | 6.69 | 0.77% | - |
| Jun 23, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.01% | - |
| Jun 22, 2026 | 6.74 | 6.74 | 6.74 | 6.71 | 6.71 | -0.49% | - |
| Jun 19, 2026 | 6.73 | 6.73 | 6.73 | 6.74 | 6.74 | 0.16% | - |
| Jun 18, 2026 | 6.75 | 6.75 | 6.75 | 6.73 | 6.73 | -0.70% | - |