ishares V PLC - iShares MSCI Emu Climate Transition Aware UCITS ETF (SWX:MCTA)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 6.73
+0.05 (0.73%)
At close: Sep 22, 2026
SWX:MCTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.73% | - |
| Sep 21, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.72% | 1 |
| Sep 18, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.91% | - |
| Sep 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.90% | - |
| Sep 16, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.35% | - |
| Sep 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.36% | - |
| Sep 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.96% | - |
| Sep 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.47% | - |
| Sep 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.60% | - |
| Sep 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.24% | - |
| Sep 8, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.22% | - |
| Sep 7, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.24% | - |
| Sep 4, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.45% | - |
| Sep 3, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.03% | - |
| Sep 2, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.13% | - |
| Sep 1, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.90% | - |
| Aug 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.69% | - |
| Aug 28, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.50% | 2,000 |
| Aug 27, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.54% | - |
| Aug 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.31% | 1 |
| Aug 25, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.12% | - |
| Aug 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Aug 21, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.31% | - |
| Aug 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.22% | - |
| Aug 19, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.44% | - |
| Aug 18, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.13% | - |
| Aug 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.23% | - |
| Aug 14, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.23% | - |
| Aug 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.13% | - |
| Aug 12, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.30% | 3,000 |
| Aug 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.29% | - |
| Aug 10, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.12% | - |
| Aug 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.39% | - |
| Aug 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.42% | - |
| Aug 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Aug 4, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.02% | - |
| Aug 3, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.95% | - |
| Jul 31, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.06% | - |
| Jul 30, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.14% | - |
| Jul 29, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.66% | - |
| Jul 28, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Jul 27, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Jul 24, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.84% | - |
| Jul 23, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.38% | - |
| Jul 22, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.43% | - |
| Jul 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.87% | - |
| Jul 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.17% | - |
| Jul 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.58% | - |
| Jul 16, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.06% | - |
| Jul 15, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |