ishares V PLC - iShares MSCI World Climate Transition Aware UCITS ETF (AMS:WCTA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.83
-0.03 (-0.44%)
At close: May 18, 2026
AMS:WCTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.82 | 6.83 | 6.82 | 6.83 | - | -0.44% | - |
| May 15, 2026 | 6.89 | 6.89 | 6.84 | 6.86 | 6.86 | -1.18% | 52,773 |
| May 14, 2026 | 6.92 | 6.92 | 6.92 | 6.95 | 6.95 | 1.03% | - |
| May 13, 2026 | 6.87 | 6.87 | 6.87 | 6.88 | 6.88 | 0.92% | - |
| May 12, 2026 | 6.83 | 6.83 | 6.83 | 6.81 | 6.81 | -1.15% | 17,904 |
| May 11, 2026 | 6.86 | 6.86 | 6.86 | 6.89 | 6.89 | 0.33% | - |
| May 8, 2026 | 6.84 | 6.84 | 6.84 | 6.87 | 6.87 | 0.07% | - |
| May 7, 2026 | 6.87 | 6.87 | 6.87 | 6.86 | 6.86 | 0.29% | 1,000 |
| May 6, 2026 | 6.76 | 6.84 | 6.76 | 6.84 | 6.84 | 1.82% | 32,732 |
| May 5, 2026 | 6.69 | 6.71 | 6.69 | 6.72 | 6.72 | 0.67% | 10,980 |
| May 4, 2026 | 6.72 | 6.72 | 6.69 | 6.68 | 6.68 | 0.15% | 9,000 |
| Apr 30, 2026 | 6.61 | 6.61 | 6.61 | 6.67 | 6.67 | 0.65% | - |
| Apr 29, 2026 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | -0.14% | 11,100 |
| Apr 28, 2026 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | -0.35% | 10,840 |
| Apr 27, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% | 1,850 |
| Apr 24, 2026 | 6.61 | 6.64 | 6.61 | 6.65 | 6.65 | 0.03% | 9,027 |
| Apr 23, 2026 | 6.62 | 6.62 | 6.62 | 6.64 | 6.64 | 0.03% | - |
| Apr 22, 2026 | 6.65 | 6.65 | 6.65 | 6.64 | 6.64 | 0.09% | - |
| Apr 21, 2026 | 6.68 | 6.70 | 6.67 | 6.64 | 6.64 | -0.58% | 1,896 |
| Apr 20, 2026 | 6.66 | 6.66 | 6.66 | 6.67 | 6.67 | -0.52% | - |
| Apr 17, 2026 | 6.61 | 6.61 | 6.61 | 6.71 | 6.71 | 1.56% | - |
| Apr 16, 2026 | 6.62 | 6.62 | 6.62 | 6.61 | 6.61 | 0.26% | 10,475 |
| Apr 15, 2026 | 6.56 | 6.57 | 6.56 | 6.59 | 6.59 | 0.64% | 1,890 |
| Apr 14, 2026 | 6.49 | 6.55 | 6.49 | 6.55 | 6.55 | 1.93% | 1,910 |
| Apr 13, 2026 | 6.38 | 6.39 | 6.38 | 6.42 | 6.42 | -0.37% | 18,576 |
| Apr 10, 2026 | 6.42 | 6.42 | 6.42 | 6.45 | 6.45 | 0.78% | - |
| Apr 9, 2026 | 6.39 | 6.39 | 6.39 | 6.40 | 6.40 | 0.06% | - |
| Apr 8, 2026 | 6.40 | 6.42 | 6.40 | 6.39 | 6.39 | 3.90% | 53,470 |
| Apr 7, 2026 | 6.19 | 6.22 | 6.14 | 6.15 | 6.15 | -0.61% | 9,800 |
| Apr 2, 2026 | 6.11 | 6.17 | 6.11 | 6.19 | 6.19 | -0.35% | 21,718 |
| Apr 1, 2026 | 6.20 | 6.20 | 6.20 | 6.21 | 6.21 | 2.86% | - |
| Mar 31, 2026 | 6.00 | 6.00 | 6.00 | 6.04 | 6.04 | 0.83% | - |
| Mar 30, 2026 | 5.97 | 5.97 | 5.97 | 5.99 | 5.99 | -0.08% | - |
| Mar 27, 2026 | 6.08 | 6.08 | 6.08 | 6.00 | 6.00 | -1.69% | - |
| Mar 26, 2026 | 6.15 | 6.15 | 6.15 | 6.10 | 6.10 | -1.25% | - |
| Mar 25, 2026 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | 0.52% | 1,990 |
| Mar 24, 2026 | 6.17 | 6.17 | 6.12 | 6.14 | 6.14 | 0.24% | 1,980 |
| Mar 23, 2026 | 6.01 | 6.01 | 6.01 | 6.13 | 6.13 | 0.36% | - |
| Mar 20, 2026 | 6.19 | 6.19 | 6.10 | 6.11 | 6.11 | -0.86% | 42,710 |
| Mar 19, 2026 | 6.18 | 6.18 | 6.18 | 6.16 | 6.16 | -1.58% | - |
| Mar 18, 2026 | 6.33 | 6.33 | 6.33 | 6.26 | 6.26 | -0.64% | - |
| Mar 17, 2026 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | 0.67% | 150 |
| Mar 16, 2026 | 6.23 | 6.23 | 6.23 | 6.26 | 6.26 | 0.51% | - |
| Mar 13, 2026 | 6.22 | 6.28 | 6.22 | 6.22 | 6.22 | -0.89% | 9,552 |
| Mar 12, 2026 | 6.34 | 6.34 | 6.28 | 6.28 | 6.28 | -1.04% | 18,611 |
| Mar 11, 2026 | 6.37 | 6.37 | 6.36 | 6.35 | 6.35 | -1.09% | 18,310 |
| Mar 10, 2026 | 6.40 | 6.40 | 6.40 | 6.42 | 6.42 | 1.89% | - |
| Mar 9, 2026 | 6.21 | 6.23 | 6.21 | 6.30 | 6.30 | -0.47% | 5,760 |
| Mar 6, 2026 | 6.41 | 6.41 | 6.41 | 6.33 | 6.33 | -0.69% | - |
| Mar 5, 2026 | 6.42 | 6.42 | 6.42 | 6.37 | 6.37 | -1.35% | - |