ishares V PLC - iShares MSCI Europe Climate Transition Aware UCITS ETF (ETR:ECTA)
Germany · Delayed Price · Currency is EUR 6.10
+0.01 (0.16%)
At close: Sep 22, 2026
ETR:ECTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.10 | 6.12 | 6.10 | 6.10 | 6.10 | 0.16% | 9 |
| Sep 21, 2026 | 6.06 | 6.09 | 6.06 | 6.09 | 6.09 | 1.11% | 1 |
| Sep 18, 2026 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | -1.20% | 4 |
| Sep 17, 2026 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 0.94% | - |
| Sep 16, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 0.48% | 3 |
| Sep 15, 2026 | 6.01 | 6.02 | 6.01 | 6.01 | 6.01 | -0.40% | 275 |
| Sep 14, 2026 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | -0.26% | 320 |
| Sep 11, 2026 | 6.03 | 6.06 | 6.03 | 6.05 | 6.05 | 0.37% | 5 |
| Sep 10, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | -0.64% | 45 |
| Sep 9, 2026 | 6.12 | 6.12 | 6.06 | 6.06 | 6.06 | -1.49% | 1 |
| Sep 8, 2026 | 6.14 | 6.17 | 6.14 | 6.16 | 6.16 | -0.08% | 38 |
| Sep 7, 2026 | 6.16 | 6.16 | 6.15 | 6.16 | 6.16 | - | 980 |
| Sep 4, 2026 | 6.13 | 6.17 | 6.13 | 6.16 | 6.16 | 0.21% | 108 |
| Sep 3, 2026 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 0.38% | 1,507 |
| Sep 2, 2026 | 6.15 | 6.15 | 6.11 | 6.12 | 6.12 | -0.26% | 18 |
| Sep 1, 2026 | 6.23 | 6.23 | 6.14 | 6.14 | 6.14 | -0.37% | 18 |
| Aug 31, 2026 | 6.21 | 6.21 | 6.16 | 6.16 | 6.16 | -0.85% | 848 |
| Aug 28, 2026 | 6.22 | 6.22 | 6.21 | 6.22 | 6.22 | 0.57% | 176 |
| Aug 27, 2026 | 6.23 | 6.23 | 6.18 | 6.18 | 6.18 | -0.79% | 855 |
| Aug 26, 2026 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | -0.24% | 17 |
| Aug 25, 2026 | 6.25 | 6.26 | 6.24 | 6.25 | 6.25 | 0.48% | 391 |
| Aug 24, 2026 | 6.22 | 6.23 | 6.22 | 6.22 | 6.22 | 0.02% | 93 |
| Aug 21, 2026 | 6.18 | 6.22 | 6.18 | 6.21 | 6.21 | 0.66% | 95 |
| Aug 20, 2026 | 6.18 | 6.19 | 6.17 | 6.17 | 6.17 | -0.15% | 525 |
| Aug 19, 2026 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | -0.02% | - |
| Aug 18, 2026 | 6.21 | 6.23 | 6.18 | 6.18 | 6.18 | -0.75% | 130 |
| Aug 17, 2026 | 6.28 | 6.28 | 6.23 | 6.23 | 6.23 | -0.21% | 449 |
| Aug 14, 2026 | 6.29 | 6.29 | 6.24 | 6.24 | 6.24 | -0.29% | 132 |
| Aug 13, 2026 | 6.27 | 6.29 | 6.26 | 6.26 | 6.26 | -0.11% | 158 |
| Aug 12, 2026 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -0.19% | 67 |
| Aug 11, 2026 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | 0.05% | 14 |
| Aug 10, 2026 | 6.28 | 6.30 | 6.28 | 6.28 | 6.28 | -0.03% | 142 |
| Aug 7, 2026 | 6.28 | 6.30 | 6.27 | 6.28 | 6.28 | 0.56% | 3,411 |
| Aug 6, 2026 | 6.25 | 6.27 | 6.24 | 6.24 | 6.24 | 0.14% | 1,101 |
| Aug 5, 2026 | 6.26 | 6.26 | 6.23 | 6.24 | 6.24 | 0.16% | 29 |
| Aug 4, 2026 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | 0.74% | 80 |
| Aug 3, 2026 | 6.18 | 6.19 | 6.18 | 6.18 | 6.18 | 0.34% | 268 |
| Jul 31, 2026 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.03% | - |
| Jul 30, 2026 | 6.12 | 6.18 | 6.12 | 6.16 | 6.16 | 0.51% | 79 |
| Jul 29, 2026 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | -0.39% | 250 |
| Jul 28, 2026 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 0.46% | - |
| Jul 27, 2026 | 6.17 | 6.19 | 6.13 | 6.13 | 6.13 | -0.07% | 27 |
| Jul 24, 2026 | 6.07 | 6.13 | 6.07 | 6.13 | 6.13 | 0.96% | 5 |
| Jul 23, 2026 | 6.12 | 6.12 | 6.07 | 6.07 | 6.07 | -1.11% | 25 |
| Jul 22, 2026 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 0.39% | - |
| Jul 21, 2026 | 6.10 | 6.12 | 6.09 | 6.12 | 6.12 | 0.68% | - |
| Jul 20, 2026 | 6.08 | 6.10 | 6.07 | 6.07 | 6.07 | -0.30% | 10 |
| Jul 17, 2026 | 6.08 | 6.09 | 6.08 | 6.09 | 6.09 | -0.51% | 12 |
| Jul 16, 2026 | 6.10 | 6.12 | 6.08 | 6.12 | 6.12 | 0.08% | - |
| Jul 15, 2026 | 6.12 | 6.12 | 6.10 | 6.12 | 6.12 | 0.36% | 255 |