iShares Smart City Infrastructure UCITS ETF (AMS:CT2B)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.54
+0.05 (0.54%)
Oct 23, 2026, 9:04 AM CEST
AMS:CT2B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.57% | 100 |
| Oct 22, 2026 | 9.51 | 9.52 | 9.49 | 9.49 | 9.49 | -1.12% | 5 |
| Oct 21, 2026 | 9.57 | 9.57 | 9.57 | 9.59 | 9.59 | 0.41% | - |
| Oct 20, 2026 | 9.51 | 9.51 | 9.51 | 9.55 | 9.55 | -0.09% | 4,500 |
| Oct 19, 2026 | 9.58 | 9.58 | 9.58 | 9.56 | 9.56 | -0.05% | 30 |
| Oct 16, 2026 | 9.65 | 9.65 | 9.65 | 9.57 | 9.57 | 0.21% | 25 |
| Oct 15, 2026 | 9.47 | 9.52 | 9.46 | 9.55 | 9.55 | -0.41% | 307 |
| Oct 14, 2026 | 9.74 | 9.74 | 9.65 | 9.59 | 9.59 | -0.69% | 45 |
| Oct 13, 2026 | 9.70 | 9.70 | 9.70 | 9.65 | 9.65 | -0.82% | - |
| Oct 12, 2026 | 9.78 | 9.78 | 9.78 | 9.73 | 9.73 | -0.05% | - |
| Oct 9, 2026 | 9.71 | 9.71 | 9.71 | 9.74 | 9.74 | 1.68% | 920 |
| Oct 8, 2026 | 9.58 | 9.62 | 9.58 | 9.58 | 9.58 | -0.52% | 2 |
| Oct 7, 2026 | 9.78 | 9.78 | 9.73 | 9.63 | 9.63 | -2.05% | 22 |
| Oct 6, 2026 | 9.73 | 9.73 | 9.73 | 9.83 | 9.83 | 1.24% | - |
| Oct 5, 2026 | 9.69 | 9.69 | 9.68 | 9.71 | 9.71 | 0.39% | 169 |
| Oct 2, 2026 | 9.61 | 9.71 | 9.61 | 9.67 | 9.67 | 1.52% | 693 |
| Oct 1, 2026 | 9.55 | 9.55 | 9.54 | 9.53 | 9.53 | -0.63% | 206 |
| Sep 30, 2026 | 9.59 | 9.61 | 9.59 | 9.59 | 9.59 | 0.50% | 408 |
| Sep 29, 2026 | 9.58 | 9.61 | 9.58 | 9.54 | 9.54 | -0.05% | 2,800 |
| Sep 28, 2026 | 9.61 | 9.61 | 9.56 | 9.54 | 9.54 | -1.05% | 311 |
| Sep 25, 2026 | 9.66 | 9.66 | 9.66 | 9.65 | 9.65 | 0.64% | - |
| Sep 24, 2026 | 9.67 | 9.67 | 9.67 | 9.58 | 9.58 | -1.49% | - |
| Sep 23, 2026 | 9.77 | 9.77 | 9.77 | 9.73 | 9.73 | -0.11% | 55 |
| Sep 22, 2026 | 9.71 | 9.71 | 9.71 | 9.74 | 9.74 | 0.52% | - |
| Sep 21, 2026 | 9.64 | 9.64 | 9.62 | 9.69 | 9.69 | 1.25% | 536 |
| Sep 18, 2026 | 9.64 | 9.64 | 9.57 | 9.57 | 9.57 | -0.60% | 369 |
| Sep 17, 2026 | 9.62 | 9.62 | 9.62 | 9.63 | 9.63 | -0.03% | 1 |
| Sep 16, 2026 | 9.58 | 9.60 | 9.58 | 9.63 | 9.63 | 0.87% | 308 |
| Sep 15, 2026 | 9.52 | 9.52 | 9.48 | 9.55 | 9.55 | -0.17% | 216 |
| Sep 14, 2026 | 9.60 | 9.60 | 9.54 | 9.56 | 9.56 | -1.23% | 725 |
| Sep 11, 2026 | 9.61 | 9.61 | 9.61 | 9.68 | 9.68 | 0.81% | - |
| Sep 10, 2026 | 9.70 | 9.70 | 9.70 | 9.61 | 9.61 | -0.79% | - |
| Sep 9, 2026 | 9.79 | 9.79 | 9.78 | 9.68 | 9.68 | -1.25% | 52 |
| Sep 8, 2026 | 9.78 | 9.78 | 9.77 | 9.80 | 9.80 | 0.07% | 79 |
| Sep 7, 2026 | 9.80 | 9.82 | 9.80 | 9.80 | 9.80 | 0.02% | 210 |
| Sep 4, 2026 | 9.78 | 9.81 | 9.78 | 9.80 | 9.80 | 0.20% | 156 |
| Sep 3, 2026 | 9.68 | 9.68 | 9.68 | 9.78 | 9.78 | 1.28% | 70 |
| Sep 2, 2026 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | -0.94% | 631 |
| Sep 1, 2026 | 9.89 | 9.89 | 9.83 | 9.74 | 9.74 | -1.50% | 4,145 |
| Aug 31, 2026 | 9.92 | 9.92 | 9.91 | 9.89 | 9.89 | -0.70% | 300 |
| Aug 28, 2026 | 10.00 | 10.01 | 10.00 | 9.96 | 9.96 | -0.26% | 148 |
| Aug 27, 2026 | 9.97 | 9.97 | 9.97 | 9.99 | 9.99 | 0.55% | - |
| Aug 26, 2026 | 9.92 | 9.93 | 9.89 | 9.93 | 9.93 | - | 158 |
| Aug 25, 2026 | 9.94 | 9.94 | 9.94 | 9.93 | 9.93 | 0.40% | - |
| Aug 24, 2026 | 9.92 | 9.92 | 9.92 | 9.89 | 9.89 | -0.34% | 32 |
| Aug 21, 2026 | 9.92 | 9.92 | 9.92 | 9.93 | 9.93 | -0.07% | 696 |
| Aug 20, 2026 | 9.98 | 9.98 | 9.97 | 9.93 | 9.93 | -0.26% | 14 |
| Aug 19, 2026 | 9.88 | 9.98 | 9.88 | 9.96 | 9.96 | 0.61% | 274 |
| Aug 18, 2026 | 10.03 | 10.03 | 9.90 | 9.90 | 9.90 | -2.43% | 1,069 |
| Aug 17, 2026 | 10.16 | 10.16 | 10.16 | 10.15 | 10.15 | 0.06% | - |