ishares V PLC - iShares MSCI World Climate Transition Aware UCITS ETF (AMS:WCTA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.35
+0.03 (0.41%)
At close: Dec 3, 2025
AMS:WCTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | 0.31% | - |
| Dec 3, 2025 | 6.35 | 6.37 | 6.35 | 6.35 | 6.35 | 0.41% | 33 |
| Dec 2, 2025 | 6.32 | 6.34 | 6.32 | 6.32 | 6.32 | -0.03% | 29,193 |
| Dec 1, 2025 | 6.30 | 6.30 | 6.30 | 6.33 | 6.33 | -0.06% | - |
| Nov 28, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.17% | 14,595 |
| Nov 27, 2025 | 6.31 | 6.31 | 6.31 | 6.32 | 6.32 | -0.03% | - |
| Nov 26, 2025 | 6.30 | 6.30 | 6.30 | 6.32 | 6.32 | 1.40% | - |
| Nov 25, 2025 | 6.21 | 6.21 | 6.21 | 6.23 | 6.23 | 0.45% | - |
| Nov 24, 2025 | 6.17 | 6.17 | 6.17 | 6.21 | 6.21 | 1.36% | - |
| Nov 21, 2025 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | -1.39% | 51,339 |
| Nov 20, 2025 | 6.24 | 6.24 | 6.24 | 6.21 | 6.21 | 0.73% | - |
| Nov 19, 2025 | 6.17 | 6.17 | 6.17 | 6.16 | 6.16 | -0.13% | - |
| Nov 18, 2025 | 6.20 | 6.20 | 6.19 | 6.17 | 6.17 | -1.59% | 22,783 |
| Nov 17, 2025 | 6.33 | 6.33 | 6.26 | 6.27 | 6.27 | -0.71% | 1,200 |
| Nov 14, 2025 | 6.29 | 6.29 | 6.29 | 6.32 | 6.32 | -0.49% | - |
| Nov 13, 2025 | 6.41 | 6.41 | 6.41 | 6.35 | 6.35 | -0.75% | - |
| Nov 12, 2025 | 6.41 | 6.41 | 6.41 | 6.40 | 6.40 | 0.58% | 19,314 |
| Nov 11, 2025 | 6.35 | 6.35 | 6.35 | 6.36 | 6.36 | 0.71% | - |
| Nov 10, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.72% | 9,880 |
| Nov 7, 2025 | 6.28 | 6.28 | 6.23 | 6.21 | 6.21 | -1.00% | 9,212 |
| Nov 6, 2025 | 6.32 | 6.32 | 6.29 | 6.27 | 6.27 | -0.82% | 19,276 |
| Nov 5, 2025 | 6.29 | 6.29 | 6.29 | 6.32 | 6.32 | -0.13% | - |
| Nov 4, 2025 | 6.31 | 6.31 | 6.29 | 6.33 | 6.33 | -0.52% | 9,669 |
| Nov 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.03% | - |
| Oct 31, 2025 | 6.40 | 6.40 | 6.35 | 6.36 | 6.36 | -0.38% | 85,959 |
| Oct 30, 2025 | 6.40 | 6.40 | 6.37 | 6.39 | 6.39 | -0.62% | 19,148 |
| Oct 29, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% | 30 |
| Oct 28, 2025 | 6.39 | 6.39 | 6.39 | 6.42 | 6.42 | 0.50% | - |
| Oct 27, 2025 | 6.37 | 6.37 | 6.37 | 6.38 | 6.38 | 0.81% | - |
| Oct 24, 2025 | 6.30 | 6.32 | 6.30 | 6.33 | 6.33 | 0.83% | 29,427 |
| Oct 23, 2025 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 0.27% | 9,830 |
| Oct 22, 2025 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | -0.51% | 19,540 |
| Oct 21, 2025 | 6.28 | 6.29 | 6.28 | 6.30 | 6.30 | 0.13% | 68,733 |
| Oct 20, 2025 | 6.25 | 6.25 | 6.25 | 6.29 | 6.29 | 1.65% | - |
| Oct 17, 2025 | 6.14 | 6.14 | 6.14 | 6.19 | 6.19 | -0.80% | - |
| Oct 16, 2025 | 6.23 | 6.23 | 6.23 | 6.24 | 6.24 | -0.03% | - |
| Oct 15, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.24 | 1.23% | - |
| Oct 14, 2025 | 6.13 | 6.13 | 6.13 | 6.16 | 6.16 | -0.37% | - |
| Oct 13, 2025 | 6.19 | 6.19 | 6.19 | 6.18 | 6.18 | -0.10% | - |
| Oct 10, 2025 | 6.27 | 6.27 | 6.27 | 6.19 | 6.19 | -1.34% | 3,690 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.30 | 6.27 | 6.27 | -0.27% | - |
| Oct 8, 2025 | 6.26 | 6.28 | 6.26 | 6.29 | 6.29 | 0.35% | 3,730 |
| Oct 7, 2025 | 6.28 | 6.28 | 6.28 | 6.27 | 6.27 | -0.30% | - |
| Oct 6, 2025 | 6.28 | 6.28 | 6.28 | 6.29 | 6.29 | -0.06% | - |
| Oct 3, 2025 | 6.28 | 6.28 | 6.28 | 6.29 | 6.29 | 0.77% | - |
| Oct 2, 2025 | 6.27 | 6.27 | 6.27 | 6.24 | 6.24 | 0.18% | - |
| Oct 1, 2025 | 6.18 | 6.18 | 6.18 | 6.23 | 6.23 | 0.76% | - |
| Sep 30, 2025 | 6.18 | 6.18 | 6.18 | 6.19 | 6.19 | -0.05% | - |
| Sep 29, 2025 | 6.18 | 6.18 | 6.18 | 6.19 | 6.19 | 0.70% | - |
| Sep 26, 2025 | 6.14 | 6.14 | 6.14 | 6.15 | 6.15 | 0.39% | - |