iShares Ai Innovation Active UCITS ETF (AMS:IART)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.92
+0.14 (1.80%)
Aug 25, 2026, 11:46 AM EDT
AMS:IART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.90 | 7.97 | 7.87 | 7.92 | 7.92 | 1.80% | 37,449 |
| Aug 24, 2026 | 7.85 | 7.90 | 7.70 | 7.78 | 7.78 | -2.85% | 45,551 |
| Aug 21, 2026 | 8.08 | 8.14 | 7.96 | 8.01 | 8.01 | 0.05% | 16,178 |
| Aug 20, 2026 | 8.12 | 8.12 | 7.94 | 8.00 | 8.00 | -0.89% | 22,563 |
| Aug 19, 2026 | 8.17 | 8.32 | 7.96 | 8.07 | 8.07 | -1.81% | 122,561 |
| Aug 18, 2026 | 8.54 | 8.54 | 8.20 | 8.22 | 8.22 | -6.18% | 30,245 |
| Aug 17, 2026 | 8.64 | 8.79 | 8.61 | 8.77 | 8.77 | 3.54% | 37,602 |
| Aug 14, 2026 | 8.50 | 8.57 | 8.49 | 8.47 | 8.47 | -0.98% | 49,175 |
| Aug 13, 2026 | 8.39 | 8.60 | 8.35 | 8.55 | 8.55 | 1.87% | 22,117 |
| Aug 12, 2026 | 8.19 | 8.38 | 8.19 | 8.39 | 8.39 | 4.04% | 47,653 |
| Aug 11, 2026 | 8.07 | 8.12 | 8.04 | 8.07 | 8.07 | -0.28% | 74,578 |
| Aug 10, 2026 | 8.15 | 8.20 | 8.09 | 8.09 | 8.09 | 0.30% | 29,187 |
| Aug 7, 2026 | 7.99 | 8.17 | 7.99 | 8.07 | 8.07 | 0.20% | 28,147 |
| Aug 6, 2026 | 7.95 | 8.10 | 7.75 | 8.05 | 8.05 | -1.34% | 74,686 |
| Aug 5, 2026 | 8.25 | 8.27 | 8.11 | 8.16 | 8.16 | -0.27% | 55,426 |
| Aug 4, 2026 | 7.90 | 8.18 | 7.87 | 8.18 | 8.18 | 7.03% | 44,863 |
| Aug 3, 2026 | 7.65 | 7.73 | 7.40 | 7.64 | 7.64 | 1.69% | 123,260 |
| Jul 31, 2026 | 7.70 | 7.85 | 7.46 | 7.52 | 7.52 | 1.94% | 193,149 |
| Jul 30, 2026 | 6.88 | 7.45 | 6.78 | 7.37 | 7.37 | 7.40% | 139,627 |
| Jul 29, 2026 | 7.06 | 7.16 | 6.87 | 6.87 | 6.87 | -4.35% | 133,338 |
| Jul 28, 2026 | 7.32 | 7.35 | 6.99 | 7.18 | 7.18 | -3.81% | 147,474 |
| Jul 27, 2026 | 8.00 | 8.00 | 7.46 | 7.46 | 7.46 | -5.29% | 187,453 |
| Jul 24, 2026 | 8.07 | 8.13 | 7.78 | 7.88 | 7.88 | -2.94% | 97,164 |
| Jul 23, 2026 | 8.26 | 8.30 | 8.08 | 8.12 | 8.12 | -2.19% | 207,667 |
| Jul 22, 2026 | 8.11 | 8.29 | 8.01 | 8.30 | 8.30 | 1.32% | 64,749 |
| Jul 21, 2026 | 8.01 | 8.19 | 7.99 | 8.19 | 8.19 | 4.52% | 53,632 |
| Jul 20, 2026 | 7.70 | 7.91 | 7.70 | 7.84 | 7.84 | 2.89% | 867,106 |
| Jul 17, 2026 | 7.50 | 7.70 | 7.35 | 7.62 | 7.62 | -3.81% | 219,772 |
| Jul 16, 2026 | 8.14 | 8.14 | 7.87 | 7.92 | 7.92 | -2.86% | 236,249 |
| Jul 15, 2026 | 8.60 | 8.60 | 8.12 | 8.15 | 8.15 | -4.00% | 125,663 |
| Jul 14, 2026 | 8.25 | 8.53 | 8.25 | 8.49 | 8.49 | 1.59% | 113,966 |
| Jul 13, 2026 | 8.27 | 8.37 | 8.21 | 8.36 | 8.36 | -3.10% | 106,787 |
| Jul 10, 2026 | 8.63 | 8.63 | 8.49 | 8.63 | 8.63 | -1.94% | 530,479 |
| Jul 9, 2026 | 8.49 | 8.80 | 8.47 | 8.80 | 8.80 | 7.83% | 470,419 |
| Jul 8, 2026 | 8.16 | 8.36 | 7.95 | 8.16 | 8.16 | 0.26% | 144,780 |
| Jul 7, 2026 | 8.47 | 8.47 | 8.08 | 8.14 | 8.14 | -7.84% | 119,333 |
| Jul 6, 2026 | 8.72 | 8.89 | 8.68 | 8.83 | 8.83 | -0.20% | 155,082 |
| Jul 3, 2026 | 8.78 | 8.87 | 8.78 | 8.85 | 8.85 | 2.18% | 9,347 |
| Jul 2, 2026 | 8.82 | 9.10 | 8.62 | 8.66 | 8.66 | -4.71% | 374,773 |
| Jul 1, 2026 | 9.39 | 9.43 | 9.00 | 9.09 | 9.09 | -3.60% | 188,474 |
| Jun 30, 2026 | 9.26 | 9.45 | 9.19 | 9.43 | 9.43 | 5.84% | 120,506 |
| Jun 29, 2026 | 8.95 | 9.03 | 8.61 | 8.91 | 8.91 | -0.29% | 208,007 |
| Jun 26, 2026 | 9.05 | 9.08 | 8.81 | 8.93 | 8.93 | -2.91% | 150,383 |
| Jun 25, 2026 | 9.43 | 9.54 | 9.04 | 9.20 | 9.20 | 1.21% | 103,834 |
| Jun 24, 2026 | 9.17 | 9.19 | 8.95 | 9.09 | 9.09 | -0.32% | 434,389 |
| Jun 23, 2026 | 9.28 | 9.34 | 9.05 | 9.12 | 9.12 | -6.41% | 310,392 |
| Jun 22, 2026 | 9.71 | 9.83 | 9.70 | 9.74 | 9.74 | 1.48% | 70,374 |
| Jun 19, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 0.36% | 31,718 |
| Jun 18, 2026 | 9.44 | 9.59 | 9.43 | 9.57 | 9.57 | 2.63% | 113,430 |
| Jun 17, 2026 | 9.31 | 9.34 | 9.20 | 9.32 | 9.32 | 0.58% | 92,544 |