ishares V PLC - iShares MSCI Europe Climate Transition Aware UCITS ETF (SWX:ECTA)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 6.09
+0.03 (0.53%)
At close: Sep 22, 2026
SWX:ECTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.53% | - |
| Sep 21, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.21% | 1 |
| Sep 18, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.21% | 3 |
| Sep 17, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.05% | - |
| Sep 16, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.22% | - |
| Sep 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.68% | 273 |
| Sep 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.17% | 194 |
| Sep 11, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.10% | - |
| Sep 10, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.45% | - |
| Sep 9, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.26% | 1 |
| Sep 8, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.31% | 17 |
| Sep 7, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.15% | 139 |
| Sep 4, 2026 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | 0.39% | 156 |
| Sep 3, 2026 | 6.13 | 6.15 | 6.13 | 6.14 | 6.14 | -0.05% | 1,554 |
| Sep 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.25% | 9 |
| Sep 1, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.96% | 18 |
| Aug 31, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.71% | - |
| Aug 28, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.13% | - |
| Aug 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.86% | - |
| Aug 26, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.05% | 14 |
| Aug 25, 2026 | 6.24 | 6.26 | 6.24 | 6.26 | 6.26 | 0.74% | 349 |
| Aug 24, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Aug 21, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.34% | - |
| Aug 20, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.13% | - |
| Aug 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.02% | - |
| Aug 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.59% | - |
| Aug 17, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.78% | - |
| Aug 14, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.02% | 10 |
| Aug 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.21% | 50 |
| Aug 12, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.03% | - |
| Aug 11, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Aug 10, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Aug 7, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.26% | 33 |
| Aug 6, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.18% | 1 |
| Aug 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.50% | 53 |
| Aug 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.61% | - |
| Aug 3, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.36% | 16 |
| Jul 31, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Jul 30, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.33% | - |
| Jul 29, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.37% | - |
| Jul 28, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.13% | - |
| Jul 27, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.83% | 1 |
| Jul 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Jul 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.26% | 25 |
| Jul 22, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.51% | - |
| Jul 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.36% | - |
| Jul 20, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.47% | - |
| Jul 17, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.11% | - |
| Jul 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Jul 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.38% | 251 |