ishares V PLC - iShares MSCI Europe Climate Transition Aware UCITS ETF (ETR:ECTD)
Germany · Delayed Price · Currency is EUR 5.80
+0.01 (0.16%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ECTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.80 | 5.82 | 5.79 | 5.80 | 5.80 | 0.16% | 67 |
| Sep 21, 2026 | 5.76 | 5.79 | 5.76 | 5.79 | 5.79 | 1.12% | 2 |
| Sep 18, 2026 | 5.78 | 5.78 | 5.73 | 5.73 | 5.73 | -1.11% | - |
| Sep 17, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 0.85% | 1 |
| Sep 16, 2026 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 0.49% | - |
| Sep 15, 2026 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | -0.35% | 84 |
| Sep 14, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | -0.31% | - |
| Sep 11, 2026 | 5.74 | 5.76 | 5.74 | 5.75 | 5.75 | 0.37% | - |
| Sep 10, 2026 | 5.77 | 5.77 | 5.73 | 5.73 | 5.73 | -0.62% | 62 |
| Sep 9, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | -1.37% | 8 |
| Sep 8, 2026 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | -0.20% | - |
| Sep 7, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | 0.05% | 2 |
| Sep 4, 2026 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 0.14% | 107 |
| Sep 3, 2026 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | 0.38% | - |
| Sep 2, 2026 | 5.84 | 5.84 | 5.81 | 5.83 | 5.83 | -0.27% | - |
| Sep 1, 2026 | 5.94 | 5.94 | 5.84 | 5.84 | 5.84 | -0.36% | 208 |
| Aug 31, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.81% | 6 |
| Aug 28, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.51% | - |
| Aug 27, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | -0.79% | - |
| Aug 26, 2026 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -0.13% | 88 |
| Aug 25, 2026 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.41% | - |
| Aug 24, 2026 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | -0.14% | 47 |
| Aug 21, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 0.68% | - |
| Aug 20, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | -0.14% | 18 |
| Aug 19, 2026 | 5.88 | 5.90 | 5.88 | 5.89 | 5.89 | -0.02% | 175 |
| Aug 18, 2026 | 5.93 | 5.93 | 5.89 | 5.89 | 5.89 | -0.66% | 15 |
| Aug 17, 2026 | 5.97 | 5.97 | 5.93 | 5.93 | 5.93 | -0.15% | 44 |
| Aug 14, 2026 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | -0.29% | 100 |
| Aug 13, 2026 | 5.97 | 5.98 | 5.95 | 5.95 | 5.95 | -0.17% | 14 |
| Aug 12, 2026 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | -0.18% | 26 |
| Aug 11, 2026 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | 0.05% | 191 |
| Aug 10, 2026 | 5.97 | 5.99 | 5.97 | 5.97 | 5.97 | -0.05% | 26 |
| Aug 7, 2026 | 5.98 | 6.00 | 5.97 | 5.97 | 5.97 | 0.52% | 12 |
| Aug 6, 2026 | 5.95 | 5.97 | 5.94 | 5.94 | 5.94 | 0.19% | 34 |
| Aug 5, 2026 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 0.17% | 1 |
| Aug 4, 2026 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | 0.77% | 1 |
| Aug 3, 2026 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | 0.32% | 33 |
| Jul 31, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.09% | - |
| Jul 30, 2026 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 0.57% | - |
| Jul 29, 2026 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | -0.34% | 100 |
| Jul 28, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.33% | - |
| Jul 27, 2026 | 5.87 | 5.88 | 5.83 | 5.83 | 5.83 | 0.12% | 1,100 |
| Jul 24, 2026 | 5.77 | 5.82 | 5.77 | 5.82 | 5.82 | 0.95% | - |
| Jul 23, 2026 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | -1.22% | - |
| Jul 22, 2026 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | 0.38% | - |
| Jul 21, 2026 | 5.80 | 5.82 | 5.79 | 5.82 | 5.82 | 0.71% | 18 |
| Jul 20, 2026 | 5.78 | 5.80 | 5.78 | 5.78 | 5.78 | -0.28% | 1 |
| Jul 17, 2026 | 5.79 | 5.79 | 5.78 | 5.79 | 5.79 | -0.52% | - |
| Jul 16, 2026 | 5.81 | 5.82 | 5.78 | 5.82 | 5.82 | 0.05% | - |
| Jul 15, 2026 | 5.83 | 5.83 | 5.80 | 5.82 | 5.82 | 0.29% | 18 |