iShares Smart City Infrastructure UCITS ETF (AMS:CT2B)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.38
-0.06 (-0.75%)
Aug 29, 2025, 5:55 PM CET
AMS:CT2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.44 | 8.44 | 8.38 | 8.38 | 8.38 | -0.83% | 1,193 |
| Aug 28, 2025 | 8.46 | 8.47 | 8.45 | 8.45 | 8.45 | 0.84% | 4,062 |
| Aug 27, 2025 | 8.41 | 8.41 | 8.38 | 8.38 | 8.38 | -0.24% | 4,061 |
| Aug 26, 2025 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | -1.29% | 243 |
| Aug 25, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2.28% | 123 |
| Aug 22, 2025 | 8.31 | 8.33 | 8.31 | 8.32 | 8.32 | -0.83% | 122 |
| Aug 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 43 |
| Aug 20, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 42 |
| Aug 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.24% | 41 |
| Aug 18, 2025 | 8.40 | 8.40 | 8.37 | 8.37 | 8.37 | -0.12% | 40 |
| Aug 15, 2025 | 8.41 | 8.41 | 8.38 | 8.38 | 8.38 | -0.24% | 16,170 |
| Aug 14, 2025 | 8.46 | 8.47 | 8.40 | 8.40 | 8.40 | -0.47% | 34,637 |
| Aug 13, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% | 15,693 |
| Aug 12, 2025 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 0.72% | 4,866 |
| Aug 11, 2025 | 8.39 | 8.39 | 8.34 | 8.34 | 8.34 | -0.60% | 783 |
| Aug 8, 2025 | 8.35 | 8.39 | 8.35 | 8.39 | 8.39 | 2.19% | 576 |
| Aug 7, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 97 |
| Aug 6, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 96 |
| Aug 5, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% | 95 |
| Aug 4, 2025 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | 0.37% | 94 |
| Aug 1, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -0.73% | 1,276 |
| Jul 31, 2025 | 8.23 | 8.23 | 8.21 | 8.21 | 8.21 | -0.48% | 2,670 |
| Jul 30, 2025 | 8.30 | 8.32 | 8.25 | 8.25 | 8.25 | -0.36% | 2,840 |
| Jul 29, 2025 | 8.30 | 8.32 | 8.28 | 8.28 | 8.28 | -0.48% | 6,808 |
| Jul 28, 2025 | 8.39 | 8.39 | 8.32 | 8.32 | 8.32 | -0.36% | 4,189 |
| Jul 25, 2025 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | -0.24% | 1,520 |
| Jul 24, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.24% | 2,875 |
| Jul 23, 2025 | 8.34 | 8.35 | 8.33 | 8.35 | 8.35 | 0.97% | 1,329 |
| Jul 22, 2025 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | -0.36% | 3,024 |
| Jul 21, 2025 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | -0.24% | 17 |
| Jul 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.97% | 914 |
| Jul 17, 2025 | 8.21 | 8.24 | 8.21 | 8.24 | 8.24 | 1.35% | 1,351 |
| Jul 16, 2025 | 8.17 | 8.19 | 8.13 | 8.13 | 8.13 | -1.93% | 4,695 |
| Jul 15, 2025 | 8.27 | 8.29 | 8.27 | 8.29 | 8.29 | 0.61% | 1,542 |
| Jul 14, 2025 | 8.20 | 8.24 | 8.20 | 8.24 | 8.24 | -0.48% | 105 |
| Jul 11, 2025 | 8.28 | 8.28 | 8.24 | 8.28 | 8.28 | -0.36% | 3,641 |
| Jul 10, 2025 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 0.36% | 2,479 |
| Jul 9, 2025 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | - | 2,478 |
| Jul 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 2,465 |
| Jul 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% | 2,464 |
| Jul 4, 2025 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | -0.72% | 2,463 |
| Jul 3, 2025 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | 0.97% | 1,024 |
| Jul 2, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.12% | 4,505 |
| Jul 1, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% | 185 |
| Jun 30, 2025 | 8.26 | 8.26 | 8.23 | 8.24 | 8.24 | - | 3,319 |
| Jun 27, 2025 | 8.25 | 8.25 | 8.24 | 8.24 | 8.24 | 1.10% | 4,266 |
| Jun 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.74% | 2,153 |
| Jun 25, 2025 | 8.15 | 8.16 | 8.09 | 8.09 | 8.09 | -0.37% | 1,097 |
| Jun 24, 2025 | 8.13 | 8.13 | 8.09 | 8.12 | 8.12 | 2.53% | 6,521 |
| Jun 23, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 2,294 |