iShares Ai Infrastructure UCITS ETF (AMS:AINF)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.20
+0.21 (2.35%)
Last updated: May 4, 2026, 1:10 PM CET
AMS:AINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.93 | 9.04 | 8.89 | 8.99 | 8.99 | 1.24% | 89,629 |
| Apr 29, 2026 | 8.84 | 8.89 | 8.82 | 8.88 | 8.88 | 1.79% | 2,112 |
| Apr 28, 2026 | 8.90 | 8.90 | 8.72 | 8.72 | 8.72 | -2.38% | 32,209 |
| Apr 27, 2026 | 9.00 | 9.05 | 8.94 | 8.93 | 8.93 | 0.15% | 24,431 |
| Apr 24, 2026 | 8.78 | 8.94 | 8.78 | 8.92 | 8.92 | 2.52% | 7,143 |
| Apr 23, 2026 | 8.67 | 8.68 | 8.64 | 8.70 | 8.70 | -0.14% | 15,175 |
| Apr 22, 2026 | 8.65 | 8.70 | 8.63 | 8.71 | 8.71 | 1.83% | 12,807 |
| Apr 21, 2026 | 8.57 | 8.59 | 8.56 | 8.56 | 8.56 | 0.79% | 9,139 |
| Apr 20, 2026 | 8.47 | 8.53 | 8.46 | 8.49 | 8.49 | -1.05% | 12,651 |
| Apr 17, 2026 | 8.44 | 8.58 | 8.44 | 8.58 | 8.58 | 2.08% | 6,518 |
| Apr 16, 2026 | 8.40 | 8.40 | 8.30 | 8.41 | 8.41 | 1.64% | 42,341 |
| Apr 15, 2026 | 8.21 | 8.27 | 8.21 | 8.27 | 8.27 | 1.34% | 82,043 |
| Apr 14, 2026 | 8.13 | 8.17 | 8.12 | 8.16 | 8.16 | 2.19% | 18,898 |
| Apr 13, 2026 | 7.84 | 7.99 | 7.83 | 7.99 | 7.99 | 0.44% | 64,249 |
| Apr 10, 2026 | 7.89 | 7.96 | 7.89 | 7.95 | 7.95 | 1.06% | 11,059 |
| Apr 9, 2026 | 7.84 | 7.87 | 7.82 | 7.87 | 7.87 | 0.10% | 1,070 |
| Apr 8, 2026 | 7.92 | 7.96 | 7.89 | 7.86 | 7.86 | 5.65% | 10,477 |
| Apr 7, 2026 | 7.51 | 7.53 | 7.40 | 7.44 | 7.44 | 0.18% | 17,702 |
| Apr 2, 2026 | 7.25 | 7.41 | 7.21 | 7.43 | 7.43 | -0.74% | 7,616 |
| Apr 1, 2026 | 7.38 | 7.50 | 7.36 | 7.48 | 7.48 | 5.44% | 7,045 |
| Mar 31, 2026 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | 0.37% | 710 |
| Mar 30, 2026 | 7.14 | 7.21 | 7.09 | 7.07 | 7.07 | -1.30% | 29,099 |
| Mar 27, 2026 | 7.31 | 7.31 | 7.14 | 7.16 | 7.16 | -2.65% | 22,402 |
| Mar 26, 2026 | 7.47 | 7.47 | 7.36 | 7.36 | 7.36 | -2.43% | 17,399 |
| Mar 25, 2026 | 7.56 | 7.61 | 7.54 | 7.54 | 7.54 | 0.53% | 5,493 |
| Mar 24, 2026 | 7.56 | 7.56 | 7.46 | 7.50 | 7.50 | -0.08% | 8,911 |
| Mar 23, 2026 | 7.30 | 7.66 | 7.27 | 7.51 | 7.51 | 0.46% | 58,869 |
| Mar 20, 2026 | 7.61 | 7.61 | 7.48 | 7.47 | 7.47 | -0.98% | 9,392 |
| Mar 19, 2026 | 7.54 | 7.55 | 7.44 | 7.55 | 7.55 | -1.48% | 4,360 |
| Mar 18, 2026 | 7.77 | 7.78 | 7.65 | 7.66 | 7.66 | 0.35% | 29,110 |
| Mar 17, 2026 | 7.55 | 7.68 | 7.55 | 7.63 | 7.63 | 0.57% | 18,916 |
| Mar 16, 2026 | 7.53 | 7.62 | 7.53 | 7.59 | 7.59 | 1.72% | 7,451 |
| Mar 13, 2026 | 7.43 | 7.50 | 7.43 | 7.46 | 7.46 | -0.37% | 1,590 |
| Mar 12, 2026 | 7.62 | 7.62 | 7.46 | 7.49 | 7.49 | -1.98% | 2,439 |
| Mar 11, 2026 | 7.63 | 7.72 | 7.60 | 7.64 | 7.64 | -0.08% | 12,874 |
| Mar 10, 2026 | 7.58 | 7.67 | 7.55 | 7.65 | 7.65 | 3.07% | 15,969 |
| Mar 9, 2026 | 7.18 | 7.42 | 7.18 | 7.42 | 7.42 | -0.90% | 126,345 |
| Mar 6, 2026 | 7.61 | 7.61 | 7.39 | 7.49 | 7.49 | -0.73% | 17,581 |
| Mar 5, 2026 | 7.56 | 7.63 | 7.56 | 7.54 | 7.54 | -0.92% | 38,781 |
| Mar 4, 2026 | 7.38 | 7.61 | 7.37 | 7.61 | 7.61 | 2.77% | 47,897 |
| Mar 3, 2026 | 7.48 | 7.48 | 7.30 | 7.41 | 7.41 | -3.15% | 11,706 |
| Mar 2, 2026 | 7.53 | 7.66 | 7.51 | 7.65 | 7.65 | -1.14% | 116,005 |
| Feb 27, 2026 | 7.77 | 7.77 | 7.61 | 7.73 | 7.73 | -0.22% | 132,237 |
| Feb 26, 2026 | 7.93 | 7.95 | 7.73 | 7.75 | 7.75 | -1.40% | 452,442 |
| Feb 25, 2026 | 7.75 | 7.87 | 7.75 | 7.86 | 7.86 | 1.80% | 347,927 |
| Feb 24, 2026 | 7.62 | 7.72 | 7.60 | 7.72 | 7.72 | 1.93% | 51,351 |
| Feb 23, 2026 | 7.64 | 7.65 | 7.58 | 7.58 | 7.58 | -1.55% | 5,628 |
| Feb 20, 2026 | 7.66 | 7.71 | 7.64 | 7.70 | 7.70 | 0.60% | 17,345 |
| Feb 19, 2026 | 7.69 | 7.70 | 7.62 | 7.65 | 7.65 | -0.68% | 12,527 |
| Feb 18, 2026 | 7.61 | 7.70 | 7.60 | 7.70 | 7.70 | 1.77% | 3,988 |