ishares V PLC - iShares MSCI USA Climate Transition Aware UCITS ETF (SWX:UCTA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.26
+0.09 (1.27%)
At close: Sep 22, 2026
SWX:UCTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.27% | 14,940 |
| Sep 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.79% | 8,450 |
| Sep 18, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.25% | - |
| Sep 17, 2026 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | 0.52% | 6,840 |
| Sep 16, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.06% | 1,720 |
| Sep 15, 2026 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 0.04% | 6,840 |
| Sep 14, 2026 | 7.08 | 7.09 | 7.08 | 7.09 | 7.09 | -0.56% | 8,550 |
| Sep 11, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.68% | - |
| Sep 10, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.27% | - |
| Sep 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.69% | - |
| Sep 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.45% | 1,700 |
| Sep 7, 2026 | 7.18 | 7.18 | 7.17 | 7.18 | 7.18 | -0.39% | 45,900 |
| Sep 4, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.25% | 1,690 |
| Sep 3, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.66% | - |
| Sep 2, 2026 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | -0.06% | 8,550 |
| Sep 1, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | -0.70% | 13,600 |
| Aug 31, 2026 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | -0.98% | 3,380 |
| Aug 28, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.92% | - |
| Aug 27, 2026 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | 0.22% | 10,260 |
| Aug 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.04% | 1,720 |
| Aug 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.45% | 1,720 |
| Aug 24, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.32% | 1,730 |
| Aug 21, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.24% | - |
| Aug 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.01% | 13,680 |
| Aug 19, 2026 | 7.15 | 7.16 | 7.15 | 7.15 | 7.15 | 0.31% | 6,840 |
| Aug 18, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.71% | - |
| Aug 17, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.24% | - |
| Aug 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.08% | - |
| Aug 13, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.38% | 1,690 |
| Aug 12, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.15% | - |
| Aug 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.07% | - |
| Aug 10, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Aug 7, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.41% | - |
| Aug 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.04% | 1,700 |
| Aug 5, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.55% | - |
| Aug 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.26% | 1,720 |
| Aug 3, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.28% | 3,500 |
| Jul 31, 2026 | 6.87 | 6.88 | 6.87 | 6.87 | 6.87 | 1.06% | 14,080 |
| Jul 30, 2026 | 6.80 | 6.81 | 6.80 | 6.80 | 6.80 | -0.22% | 8,900 |
| Jul 29, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.68% | - |
| Jul 28, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.44% | 1,750 |
| Jul 27, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.97% | 10,560 |
| Jul 24, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.03% | 1,760 |
| Jul 23, 2026 | 6.88 | 6.88 | 6.83 | 6.83 | 6.83 | -1.17% | 17,300 |
| Jul 22, 2026 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | -0.06% | 5,190 |
| Jul 21, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% | 12,180 |
| Jul 20, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.17% | 1,740 |
| Jul 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.30% | - |
| Jul 16, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.39% | - |
| Jul 15, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.39% | 1,720 |