ishares V PLC - iShares MSCI Japan Climate Transition Aware UCITS ETF (SWX:JCTA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.66
+0.00 (0.05%)
At close: Sep 22, 2026
SWX:JCTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | 0.05% | 11,130 |
| Sep 21, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.53% | 6,360 |
| Sep 18, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.08% | - |
| Sep 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.16% | - |
| Sep 16, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.85% | - |
| Sep 15, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.78% | - |
| Sep 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.41% | - |
| Sep 11, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.38% | - |
| Sep 10, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.38% | - |
| Sep 9, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.92% | - |
| Sep 8, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.28% | 1,570 |
| Sep 7, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.80% | - |
| Sep 4, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.07% | - |
| Sep 3, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.87% | - |
| Sep 2, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.50% | - |
| Sep 1, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Aug 31, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.45% | - |
| Aug 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.01% | - |
| Aug 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Aug 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.24% | 1,668 |
| Aug 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.60% | - |
| Aug 24, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.03% | - |
| Aug 21, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.24% | - |
| Aug 20, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.53% | - |
| Aug 19, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.29% | - |
| Aug 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.20% | - |
| Aug 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Aug 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.87% | - |
| Aug 11, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Aug 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.01% | - |
| Aug 7, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.76% | - |
| Aug 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.46% | - |
| Aug 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.45% | - |
| Aug 3, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.24% | - |
| Jul 31, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Jul 30, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.31% | - |
| Jul 29, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.44% | - |
| Jul 28, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.98% | - |
| Jul 27, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.38% | - |
| Jul 24, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.70% | - |
| Jul 23, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.56% | - |
| Jul 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.48% | - |
| Jul 21, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.75% | - |
| Jul 20, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.46% | - |
| Jul 17, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.33% | - |
| Jul 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.77% | - |
| Jul 15, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.66% | - |