ishares V PLC - iShares MSCI USA Climate Transition Aware UCITS ETF (LON:UCTD)
London · Delayed Price · Currency is GBP 5.34
+0.04 (0.82%)
Last updated: Sep 22, 2026, 2:16 PM GMT
LON:UCTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.82% | 6,760 |
| Sep 21, 2026 | 5.26 | 5.26 | 5.26 | 5.29 | 5.29 | 1.34% | 3,440 |
| Sep 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.26% | - |
| Sep 17, 2026 | 5.21 | 5.21 | 5.21 | 5.24 | 5.24 | 0.92% | 7,000 |
| Sep 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.82% | - |
| Sep 15, 2026 | 5.17 | 5.17 | 5.17 | 5.15 | 5.15 | -0.38% | 1,730 |
| Sep 14, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.29% | - |
| Sep 11, 2026 | 5.16 | 5.16 | 5.16 | 5.18 | 5.18 | 0.93% | 1,760 |
| Sep 10, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.14% | - |
| Sep 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.82% | - |
| Sep 8, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.25% | - |
| Sep 7, 2026 | 5.21 | 5.21 | 5.21 | 5.20 | 5.20 | -0.35% | 1,730 |
| Sep 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.64% | - |
| Sep 3, 2026 | 5.22 | 5.22 | 5.22 | 5.25 | 5.25 | 0.92% | 1,740 |
| Sep 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% | - |
| Sep 1, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.47% | - |
| Aug 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.87% | - |
| Aug 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.70% | - |
| Aug 26, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.46% | - |
| Aug 25, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.23% | 1,750 |
| Aug 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.12% | 1,760 |
| Aug 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.07% | - |
| Aug 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.89% | - |
| Aug 19, 2026 | 5.17 | 5.17 | 5.17 | 5.19 | 5.19 | 0.17% | 1,740 |
| Aug 18, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.62% | - |
| Aug 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.31% | - |
| Aug 14, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.22 | -0.23% | - |
| Aug 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.46% | - |
| Aug 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.11% | 1,720 |
| Aug 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.10% | - |
| Aug 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.28% | - |
| Aug 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.49% | - |
| Aug 6, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.24% | - |
| Aug 5, 2026 | 5.24 | 5.24 | 5.24 | 5.23 | 5.23 | 0.40% | 14,280 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.25% | - |
| Aug 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.71% | - |
| Jul 31, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.00 | 0.47% | - |
| Jul 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.11% | - |
| Jul 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.75% | - |
| Jul 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.46% | - |
| Jul 27, 2026 | 5.09 | 5.09 | 5.09 | 5.05 | 5.05 | -0.05% | 3,580 |
| Jul 24, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | 0.97% | - |
| Jul 23, 2026 | 5.04 | 5.05 | 5.04 | 5.01 | 5.01 | -1.70% | 10,560 |
| Jul 22, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.10% | - |
| Jul 21, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.41% | - |
| Jul 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% | - |
| Jul 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.10% | - |
| Jul 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | - |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.10% | - |
| Jul 14, 2026 | 5.09 | 5.09 | 5.08 | 5.11 | 5.11 | -0.27% | 7,040 |