iShares Smart City Infrastructure UCITS ETF (AMS:CITY)
Netherlands · Delayed Price · Currency is EUR · Price in USD 10.48
+0.24 (2.32%)
Apr 30, 2026, 5:35 PM CET
AMS:CITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.31 | 10.48 | 10.31 | 10.48 | 10.48 | 2.31% | 13,907 |
| Apr 29, 2026 | 10.29 | 10.29 | 10.27 | 10.24 | 10.24 | 0.12% | 5,449 |
| Apr 28, 2026 | 10.39 | 10.41 | 10.25 | 10.23 | 10.23 | -1.75% | 21,718 |
| Apr 27, 2026 | 10.48 | 10.55 | 10.41 | 10.41 | 10.41 | -0.16% | 10,452 |
| Apr 24, 2026 | 10.39 | 10.46 | 10.39 | 10.43 | 10.43 | -0.51% | 6,643 |
| Apr 23, 2026 | 10.34 | 10.48 | 10.33 | 10.48 | 10.48 | 0.74% | 5,861 |
| Apr 22, 2026 | 10.51 | 10.51 | 10.41 | 10.41 | 10.41 | -0.12% | 1,931 |
| Apr 21, 2026 | 10.46 | 10.49 | 10.42 | 10.42 | 10.42 | -0.15% | 1,859 |
| Apr 20, 2026 | 10.37 | 10.43 | 10.37 | 10.43 | 10.43 | -0.04% | 17,223 |
| Apr 17, 2026 | 10.24 | 10.45 | 10.20 | 10.44 | 10.44 | 1.78% | 233,537 |
| Apr 16, 2026 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | 0.74% | 27,568 |
| Apr 15, 2026 | 10.22 | 10.22 | 10.17 | 10.18 | 10.18 | -0.54% | 3,799 |
| Apr 14, 2026 | 10.16 | 10.24 | 10.16 | 10.23 | 10.23 | 1.93% | 2,818 |
| Apr 13, 2026 | 9.95 | 10.04 | 9.94 | 10.04 | 10.04 | -0.11% | 8,396 |
| Apr 10, 2026 | 10.02 | 10.10 | 10.02 | 10.05 | 10.05 | 0.21% | 3,232 |
| Apr 9, 2026 | 10.00 | 10.03 | 9.96 | 10.03 | 10.03 | 0.08% | 6,134 |
| Apr 8, 2026 | 9.98 | 10.04 | 9.98 | 10.02 | 10.02 | 4.99% | 4,385 |
| Apr 7, 2026 | 9.52 | 9.55 | 9.52 | 9.55 | 9.55 | 0.36% | 4,854 |
| Apr 2, 2026 | 9.30 | 9.51 | 9.26 | 9.51 | 9.51 | 0.04% | 2,548 |
| Apr 1, 2026 | 9.45 | 9.50 | 9.39 | 9.51 | 9.51 | 4.44% | 16,943 |
| Mar 31, 2026 | 9.08 | 9.16 | 9.04 | 9.10 | 9.10 | 0.24% | 13,425 |
| Mar 30, 2026 | 9.13 | 9.13 | 9.07 | 9.08 | 9.08 | -0.86% | 2,408 |
| Mar 27, 2026 | 9.25 | 9.25 | 9.15 | 9.16 | 9.16 | -2.25% | 1,709 |
| Mar 26, 2026 | 9.44 | 9.46 | 9.36 | 9.37 | 9.37 | -1.90% | 5,164 |
| Mar 25, 2026 | 9.60 | 9.60 | 9.60 | 9.55 | 9.55 | 0.87% | 1,208 |
| Mar 24, 2026 | 9.46 | 9.46 | 9.38 | 9.47 | 9.47 | 0.99% | 5,527 |
| Mar 23, 2026 | 9.12 | 9.55 | 9.08 | 9.38 | 9.38 | 0.46% | 2,807 |
| Mar 20, 2026 | 9.54 | 9.54 | 9.36 | 9.34 | 9.34 | -1.26% | 1,448 |
| Mar 19, 2026 | 9.45 | 9.45 | 9.45 | 9.46 | 9.45 | -1.15% | 255 |
| Mar 18, 2026 | 9.67 | 9.69 | 9.56 | 9.57 | 9.57 | -0.21% | 2,239 |
| Mar 17, 2026 | 9.52 | 9.65 | 9.52 | 9.59 | 9.58 | 1.23% | 102 |
| Mar 16, 2026 | 9.46 | 9.59 | 9.44 | 9.47 | 9.47 | 0.30% | 1,825 |
| Mar 13, 2026 | 9.38 | 9.58 | 9.38 | 9.44 | 9.44 | -1.50% | 21,466 |
| Mar 12, 2026 | 9.60 | 9.61 | 9.53 | 9.59 | 9.59 | -0.18% | 1,206 |
| Mar 11, 2026 | 9.64 | 9.64 | 9.63 | 9.60 | 9.60 | -1.25% | 2,041 |
| Mar 10, 2026 | 9.71 | 9.76 | 9.71 | 9.72 | 9.72 | 2.11% | 13,068 |
| Mar 9, 2026 | 9.38 | 9.52 | 9.38 | 9.52 | 9.52 | -1.01% | 6,023 |
| Mar 6, 2026 | 9.76 | 9.76 | 9.62 | 9.62 | 9.62 | -0.87% | 1,635 |
| Mar 5, 2026 | 9.86 | 9.88 | 9.70 | 9.70 | 9.70 | -2.45% | 6,285 |
| Mar 4, 2026 | 9.78 | 9.95 | 9.78 | 9.95 | 9.95 | 1.87% | 1,758 |
| Mar 3, 2026 | 9.95 | 9.95 | 9.80 | 9.77 | 9.77 | -3.03% | 15,219 |
| Mar 2, 2026 | 9.97 | 10.08 | 9.89 | 10.07 | 10.07 | -0.67% | 15,402 |
| Feb 27, 2026 | 10.13 | 10.13 | 10.08 | 10.14 | 10.14 | 0.18% | 7,163 |
| Feb 26, 2026 | 10.05 | 10.12 | 10.05 | 10.12 | 10.12 | 0.24% | 4,322 |
| Feb 25, 2026 | 10.06 | 10.10 | 10.05 | 10.10 | 10.10 | 0.61% | 3,268 |
| Feb 24, 2026 | 9.93 | 10.06 | 9.93 | 10.04 | 10.03 | 1.37% | 5,464 |
| Feb 23, 2026 | 10.00 | 10.00 | 9.86 | 9.90 | 9.90 | -1.59% | 31,478 |
| Feb 20, 2026 | 9.93 | 10.06 | 9.93 | 10.06 | 10.06 | 1.02% | 6,785 |
| Feb 19, 2026 | 9.92 | 9.96 | 9.88 | 9.96 | 9.96 | -0.42% | 5,329 |
| Feb 18, 2026 | 9.87 | 10.00 | 9.87 | 10.00 | 10.00 | 0.83% | 8,156 |