ishares V PLC - iShares MSCI World Climate Transition Aware UCITS ETF (AMS:WCTA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.36
-0.02 (-0.38%)
At close: Oct 31, 2025
AMS:WCTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 6.16 | 6.16 | 6.15 | 6.12 | 6.12 | -0.89% | 120 |
| Sep 24, 2025 | 6.19 | 6.19 | 6.19 | 6.18 | 6.18 | -0.58% | 379 |
| Sep 23, 2025 | 6.22 | 6.22 | 6.22 | 6.21 | 6.21 | 0.19% | - |
| Sep 22, 2025 | 6.18 | 6.18 | 6.18 | 6.20 | 6.20 | 0.52% | - |
| Sep 19, 2025 | 6.15 | 6.15 | 6.15 | 6.17 | 6.17 | -0.11% | - |
| Sep 18, 2025 | 6.16 | 6.16 | 6.16 | 6.18 | 6.18 | 0.64% | - |
| Sep 17, 2025 | 6.15 | 6.15 | 6.15 | 6.14 | 6.14 | -0.05% | - |
| Sep 16, 2025 | 6.16 | 6.16 | 6.16 | 6.14 | 6.14 | -0.15% | - |
| Sep 15, 2025 | 6.13 | 6.13 | 6.13 | 6.15 | 6.15 | 0.59% | 5 |
| Sep 12, 2025 | 6.13 | 6.13 | 6.13 | 6.11 | 6.11 | -0.07% | - |
| Sep 11, 2025 | 6.07 | 6.09 | 6.07 | 6.12 | 6.12 | 0.69% | 18 |
| Sep 10, 2025 | 6.09 | 6.09 | 6.09 | 6.08 | 6.08 | 0.38% | - |
| Sep 9, 2025 | 6.07 | 6.07 | 6.06 | 6.05 | 6.05 | -0.21% | 7,760 |
| Sep 8, 2025 | 6.06 | 6.06 | 6.06 | 6.07 | 6.07 | 0.61% | 27 |
| Sep 5, 2025 | 6.06 | 6.06 | 6.06 | 6.03 | 6.03 | - | - |
| Sep 4, 2025 | 6.01 | 6.01 | 6.01 | 6.03 | 6.03 | 0.57% | - |
| Sep 3, 2025 | 5.98 | 6.00 | 5.98 | 5.99 | 5.99 | 0.81% | 1,951 |
| Sep 2, 2025 | 6.03 | 6.03 | 6.03 | 5.95 | 5.95 | -1.44% | - |
| Sep 1, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.15% | - |
| Aug 29, 2025 | 6.05 | 6.05 | 6.03 | 6.02 | 6.02 | -0.33% | 1 |
| Aug 28, 2025 | 6.06 | 6.06 | 6.05 | 6.04 | 6.04 | 0.10% | 340 |
| Aug 27, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.32% | - |
| Aug 26, 2025 | 6.01 | 6.01 | 6.01 | 6.02 | 6.02 | -0.50% | - |