ishares V PLC - iShares MSCI Emu Climate Transition Aware UCITS ETF (ETR:MCTD)
Germany · Delayed Price · Currency is EUR 6.40
+0.02 (0.36%)
At close: Sep 22, 2026
ETR:MCTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.39 | 6.42 | 6.39 | 6.40 | 6.40 | 0.36% | - |
| Sep 21, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 1.37% | - |
| Sep 18, 2026 | 6.37 | 6.37 | 6.30 | 6.30 | 6.30 | -1.29% | 7 |
| Sep 17, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 1.00% | - |
| Sep 16, 2026 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | 0.54% | - |
| Sep 15, 2026 | 6.30 | 6.30 | 6.25 | 6.28 | 6.28 | -0.27% | 220 |
| Sep 14, 2026 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | -1.30% | - |
| Sep 11, 2026 | 6.35 | 6.39 | 6.35 | 6.38 | 6.38 | 0.84% | 3 |
| Sep 10, 2026 | 6.38 | 6.38 | 6.33 | 6.33 | 6.33 | -0.74% | - |
| Sep 9, 2026 | 6.44 | 6.44 | 6.36 | 6.37 | 6.37 | -1.42% | - |
| Sep 8, 2026 | 6.44 | 6.47 | 6.44 | 6.47 | 6.47 | 0.09% | - |
| Sep 7, 2026 | 6.47 | 6.47 | 6.44 | 6.46 | 6.46 | 0.44% | 237 |
| Sep 4, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 0.37% | - |
| Sep 3, 2026 | 6.40 | 6.41 | 6.39 | 6.41 | 6.41 | 0.20% | 16 |
| Sep 2, 2026 | 6.39 | 6.40 | 6.38 | 6.40 | 6.40 | -0.05% | 81 |
| Sep 1, 2026 | 6.54 | 6.54 | 6.39 | 6.40 | 6.40 | -1.01% | 244 |
| Aug 31, 2026 | 6.50 | 6.51 | 6.46 | 6.46 | 6.46 | -0.84% | - |
| Aug 28, 2026 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | 0.93% | 1,630 |
| Aug 27, 2026 | 6.53 | 6.53 | 6.46 | 6.46 | 6.46 | -0.83% | 82 |
| Aug 26, 2026 | 6.51 | 6.53 | 6.51 | 6.51 | 6.51 | 0.20% | 1,452 |
| Aug 25, 2026 | 6.52 | 6.53 | 6.50 | 6.50 | 6.50 | 0.09% | 1,442 |
| Aug 24, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.06% | 22 |
| Aug 21, 2026 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 0.59% | - |
| Aug 20, 2026 | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | -0.36% | 152 |
| Aug 19, 2026 | 6.49 | 6.51 | 6.47 | 6.47 | 6.47 | -0.37% | 1 |
| Aug 18, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -1.25% | - |
| Aug 17, 2026 | 6.63 | 6.63 | 6.58 | 6.58 | 6.58 | -0.11% | 249 |
| Aug 14, 2026 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | -0.15% | 35 |
| Aug 13, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | 0.09% | - |
| Aug 12, 2026 | 6.63 | 6.63 | 6.59 | 6.59 | 6.59 | -0.33% | 17 |
| Aug 11, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 0.30% | - |
| Aug 10, 2026 | 6.59 | 6.61 | 6.59 | 6.59 | 6.59 | 0.09% | 1 |
| Aug 7, 2026 | 6.59 | 6.60 | 6.57 | 6.59 | 6.59 | 0.53% | 440 |
| Aug 6, 2026 | 6.55 | 6.56 | 6.55 | 6.55 | 6.55 | 0.41% | 109 |
| Aug 5, 2026 | 6.56 | 6.56 | 6.53 | 6.53 | 6.53 | -0.06% | 61 |
| Aug 4, 2026 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 0.99% | - |
| Aug 3, 2026 | 6.47 | 6.47 | 6.45 | 6.47 | 6.47 | 0.91% | 222 |
| Jul 31, 2026 | 6.44 | 6.45 | 6.41 | 6.41 | 6.41 | 0.11% | - |
| Jul 30, 2026 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | 1.33% | 1 |
| Jul 29, 2026 | 6.37 | 6.37 | 6.32 | 6.32 | 6.32 | -0.50% | 27 |
| Jul 28, 2026 | 6.36 | 6.36 | 6.34 | 6.35 | 6.35 | -0.08% | - |
| Jul 27, 2026 | 6.43 | 6.45 | 6.35 | 6.35 | 6.35 | -0.22% | 5 |
| Jul 24, 2026 | 6.31 | 6.37 | 6.31 | 6.37 | 6.37 | 1.00% | - |
| Jul 23, 2026 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | -1.56% | 46 |
| Jul 22, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.38% | - |
| Jul 21, 2026 | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | 1.16% | - |
| Jul 20, 2026 | 6.30 | 6.33 | 6.30 | 6.31 | 6.31 | -0.03% | 1 |
| Jul 17, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.88% | - |
| Jul 16, 2026 | 6.38 | 6.38 | 6.32 | 6.37 | 6.37 | 0.06% | - |
| Jul 15, 2026 | 6.41 | 6.41 | 6.36 | 6.36 | 6.36 | -0.11% | 262 |