iShares Electric Vehicles and Driving Technology UCITS ETF USD (Acc) (ECAR.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 11:17AM BST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 7.75 | 7.77 | 7.72 | 7.76 | 7.76 | 6,501 |
| Jun 27, 2024 | 7.77 | 7.77 | 7.71 | 7.70 | 7.70 | 48,111 |
| Jun 26, 2024 | 7.86 | 7.88 | 7.72 | 7.73 | 7.73 | 70,273 |
| Jun 25, 2024 | 7.75 | 7.79 | 7.70 | 7.72 | 7.72 | 231,048 |
| Jun 24, 2024 | 7.78 | 7.83 | 7.74 | 7.79 | 7.79 | 57,677 |
| Jun 21, 2024 | 7.83 | 7.86 | 7.72 | 7.76 | 7.76 | 96,257 |
| Jun 20, 2024 | 7.94 | 7.96 | 7.88 | 7.89 | 7.89 | 36,261 |
| Jun 19, 2024 | 7.96 | 7.99 | 7.93 | 7.93 | 7.93 | 20,873 |
| Jun 18, 2024 | 7.89 | 7.90 | 7.85 | 7.89 | 7.89 | 28,905 |
| Jun 17, 2024 | 7.81 | 7.84 | 7.79 | 7.82 | 7.82 | 127,325 |
| Jun 14, 2024 | 7.94 | 7.94 | 7.77 | 7.79 | 7.79 | 10,065 |
| Jun 13, 2024 | 7.97 | 8.04 | 7.89 | 7.90 | 7.90 | 8,839 |
| Jun 12, 2024 | 7.88 | 8.06 | 7.85 | 8.05 | 8.05 | 40,535 |
| Jun 11, 2024 | 7.94 | 7.97 | 7.84 | 7.86 | 7.86 | 17,136 |
| Jun 10, 2024 | 7.83 | 7.92 | 7.83 | 7.92 | 7.92 | 174,305 |
| Jun 07, 2024 | 7.95 | 7.97 | 7.85 | 7.88 | 7.88 | 11,385 |
| Jun 06, 2024 | 7.98 | 8.00 | 7.91 | 7.94 | 7.94 | 11,460 |
| Jun 05, 2024 | 7.88 | 7.93 | 7.86 | 7.93 | 7.93 | 34,527 |
| Jun 04, 2024 | 7.91 | 7.94 | 7.81 | 7.84 | 7.84 | 20,144 |
| Jun 03, 2024 | 7.93 | 7.96 | 7.90 | 7.91 | 7.91 | 127,541 |
| May 31, 2024 | 7.84 | 7.91 | 7.78 | 7.78 | 7.78 | 18,740 |
| May 30, 2024 | 7.74 | 7.88 | 7.72 | 7.85 | 7.85 | 17,110 |
| May 29, 2024 | 7.92 | 7.93 | 7.81 | 7.83 | 7.83 | 22,267 |
| May 28, 2024 | 7.97 | 7.99 | 7.93 | 7.97 | 7.97 | 46,325 |
| May 24, 2024 | 7.80 | 7.87 | 7.75 | 7.86 | 7.86 | 14,385 |
| May 23, 2024 | 7.83 | 7.91 | 7.80 | 7.81 | 7.81 | 33,446 |
| May 22, 2024 | 7.82 | 7.84 | 7.78 | 7.81 | 7.81 | 32,173 |
| May 21, 2024 | 7.82 | 7.82 | 7.76 | 7.77 | 7.77 | 51,446 |
| May 20, 2024 | 7.82 | 7.87 | 7.81 | 7.84 | 7.84 | 22,655 |
| May 17, 2024 | 7.82 | 7.84 | 7.79 | 7.82 | 7.82 | 16,884 |
| May 16, 2024 | 7.87 | 7.90 | 7.84 | 7.84 | 7.84 | 22,750 |
| May 15, 2024 | 7.83 | 7.91 | 7.82 | 7.89 | 7.89 | 28,804 |
| May 14, 2024 | 7.73 | 7.82 | 7.72 | 7.80 | 7.80 | 28,698 |
| May 13, 2024 | 7.69 | 7.75 | 7.66 | 7.72 | 7.72 | 100,535 |
| May 10, 2024 | 7.72 | 7.73 | 7.65 | 7.66 | 7.66 | 16,466 |
| May 09, 2024 | 7.64 | 7.70 | 7.63 | 7.69 | 7.69 | 21,313 |
| May 08, 2024 | 7.70 | 7.70 | 7.62 | 7.67 | 7.67 | 13,322 |
| May 07, 2024 | 7.72 | 7.77 | 7.70 | 7.75 | 7.75 | 36,987 |
| May 03, 2024 | 7.60 | 7.70 | 7.57 | 7.64 | 7.64 | 25,807 |
| May 02, 2024 | 7.52 | 7.55 | 7.46 | 7.54 | 7.54 | 20,033 |
| May 01, 2024 | 7.42 | 7.46 | 7.38 | 7.43 | 7.43 | 8,608 |
| Apr 30, 2024 | 7.61 | 7.63 | 7.49 | 7.50 | 7.50 | 20,077 |
| Apr 29, 2024 | 7.57 | 7.61 | 7.56 | 7.60 | 7.60 | 6,474 |
| Apr 26, 2024 | 7.49 | 7.54 | 7.45 | 7.52 | 7.52 | 9,825 |
| Apr 25, 2024 | 7.47 | 7.50 | 7.36 | 7.41 | 7.41 | 103,460 |
| Apr 24, 2024 | 7.47 | 7.52 | 7.45 | 7.47 | 7.47 | 30,473 |
| Apr 23, 2024 | 7.31 | 7.40 | 7.29 | 7.39 | 7.39 | 41,806 |
| Apr 22, 2024 | 7.30 | 7.32 | 7.24 | 7.24 | 7.24 | 31,287 |
| Apr 19, 2024 | 7.26 | 7.30 | 7.24 | 7.26 | 7.26 | 19,420 |
| Apr 18, 2024 | 7.41 | 7.41 | 7.29 | 7.38 | 7.38 | 37,449 |
| Apr 17, 2024 | 7.36 | 7.42 | 7.33 | 7.34 | 7.34 | 49,378 |
| Apr 16, 2024 | 7.40 | 7.42 | 7.36 | 7.41 | 7.41 | 48,485 |
| Apr 15, 2024 | 7.56 | 7.64 | 7.52 | 7.57 | 7.57 | 46,288 |
| Apr 12, 2024 | 7.70 | 7.72 | 7.52 | 7.55 | 7.55 | 18,609 |
| Apr 11, 2024 | 7.69 | 7.73 | 7.64 | 7.65 | 7.65 | 11,519 |
| Apr 10, 2024 | 7.84 | 7.85 | 7.66 | 7.67 | 7.67 | 179,095 |
| Apr 09, 2024 | 7.77 | 7.83 | 7.75 | 7.76 | 7.76 | 20,152 |
| Apr 08, 2024 | 7.71 | 7.79 | 7.70 | 7.78 | 7.78 | 16,922 |
| Apr 05, 2024 | 7.65 | 7.72 | 7.62 | 7.66 | 7.66 | 29,538 |
| Apr 04, 2024 | 7.74 | 7.82 | 7.71 | 7.80 | 7.80 | 30,402 |
| Apr 03, 2024 | 7.68 | 7.73 | 7.62 | 7.73 | 7.73 | 18,494 |
| Apr 02, 2024 | 7.76 | 7.79 | 7.64 | 7.66 | 7.66 | 35,171 |
| Mar 28, 2024 | 7.84 | 7.89 | 7.82 | 7.86 | 7.86 | 25,004 |
| Mar 27, 2024 | 7.86 | 7.87 | 7.80 | 7.84 | 7.84 | 32,709 |
| Mar 26, 2024 | 7.88 | 7.91 | 7.85 | 7.86 | 7.86 | 13,907 |
| Mar 25, 2024 | 7.87 | 7.89 | 7.84 | 7.88 | 7.88 | 35,467 |
| Mar 22, 2024 | 7.90 | 7.91 | 7.84 | 7.88 | 7.88 | 53,178 |
| Mar 21, 2024 | 7.91 | 7.94 | 7.88 | 7.90 | 7.90 | 35,241 |
| Mar 20, 2024 | 7.70 | 7.74 | 7.70 | 7.73 | 7.73 | 44,604 |
| Mar 19, 2024 | 7.71 | 7.73 | 7.66 | 7.72 | 7.72 | 10,063 |
| Mar 18, 2024 | 7.70 | 7.79 | 7.70 | 7.74 | 7.74 | 44,870 |
| Mar 15, 2024 | 7.70 | 7.72 | 7.66 | 7.68 | 7.68 | 15,378 |
| Mar 14, 2024 | 7.83 | 7.85 | 7.70 | 7.71 | 7.71 | 115,573 |
| Mar 13, 2024 | 7.85 | 7.87 | 7.80 | 7.81 | 7.81 | 19,407 |
| Mar 12, 2024 | 7.83 | 7.85 | 7.75 | 7.83 | 7.83 | 22,634 |
| Mar 11, 2024 | 7.72 | 7.76 | 7.70 | 7.73 | 7.73 | 103,327 |
| Mar 08, 2024 | 7.87 | 7.93 | 7.84 | 7.83 | 7.83 | 63,100 |
| Mar 07, 2024 | 7.68 | 7.84 | 7.67 | 7.81 | 7.81 | 12,756 |
| Mar 06, 2024 | 7.69 | 7.77 | 7.68 | 7.76 | 7.76 | 29,641 |
| Mar 05, 2024 | 7.70 | 7.70 | 7.64 | 7.65 | 7.65 | 811,060 |
| Mar 04, 2024 | 7.74 | 7.74 | 7.70 | 7.73 | 7.73 | 79,915 |
| Mar 01, 2024 | 7.67 | 7.70 | 7.60 | 7.69 | 7.69 | 59,127 |
| Feb 29, 2024 | 7.60 | 7.66 | 7.56 | 7.60 | 7.60 | 37,225 |
| Feb 28, 2024 | 7.55 | 7.57 | 7.51 | 7.57 | 7.57 | 62,441 |
| Feb 27, 2024 | 7.54 | 7.58 | 7.53 | 7.57 | 7.57 | 441,436 |
| Feb 26, 2024 | 7.52 | 7.58 | 7.51 | 7.56 | 7.56 | 43,328 |
| Feb 23, 2024 | 7.56 | 7.60 | 7.52 | 7.56 | 7.56 | 33,043 |
| Feb 22, 2024 | 7.56 | 7.64 | 7.54 | 7.56 | 7.56 | 30,678 |
| Feb 21, 2024 | 7.43 | 7.50 | 7.42 | 7.47 | 7.47 | 27,275 |
| Feb 20, 2024 | 7.50 | 7.51 | 7.40 | 7.42 | 7.42 | 117,424 |
| Feb 19, 2024 | 7.53 | 7.55 | 7.51 | 7.52 | 7.52 | 86,352 |
| Feb 16, 2024 | 7.56 | 7.60 | 7.50 | 7.55 | 7.55 | 27,991 |
| Feb 15, 2024 | 7.50 | 7.55 | 7.46 | 7.51 | 7.51 | 44,303 |
| Feb 14, 2024 | 7.36 | 7.45 | 7.36 | 7.43 | 7.43 | 32,113 |
| Feb 13, 2024 | 7.55 | 7.55 | 7.35 | 7.39 | 7.39 | 46,922 |
| Feb 12, 2024 | 7.50 | 7.59 | 7.49 | 7.59 | 7.59 | 111,366 |
| Feb 09, 2024 | 7.43 | 7.49 | 7.41 | 7.46 | 7.46 | 33,186 |
| Feb 08, 2024 | 7.38 | 7.41 | 7.36 | 7.39 | 7.39 | 29,586 |
| Feb 07, 2024 | 7.36 | 7.39 | 7.34 | 7.36 | 7.36 | 33,366 |
| Feb 06, 2024 | 7.27 | 7.30 | 7.22 | 7.29 | 7.29 | 71,463 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.