iShares Electric Vehicles And Driving Technology UCITS ETF (BIT:ECAR)
7.91
-0.14 (-1.70%)
Oct 14, 2025, 4:31 PM CET
BIT:ECAR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 7.92 | 8.04 | 7.92 | 8.04 | 8.04 | 2.29% | 23,076 |
Oct 10, 2025 | 8.16 | 8.16 | 7.86 | 7.86 | 7.86 | -3.79% | 60,505 |
Oct 9, 2025 | 8.23 | 8.25 | 8.16 | 8.17 | 8.17 | -0.37% | 205,039 |
Oct 8, 2025 | 8.12 | 8.20 | 8.10 | 8.20 | 8.20 | 0.86% | 1,885 |
Oct 7, 2025 | 8.20 | 8.25 | 8.12 | 8.13 | 8.13 | -0.49% | 11,815 |
Oct 6, 2025 | 8.02 | 8.18 | 8.01 | 8.17 | 8.17 | 2.25% | 33,099 |
Oct 3, 2025 | 8.06 | 8.06 | 7.99 | 7.99 | 7.99 | -0.12% | 77,936 |
Oct 2, 2025 | 8.00 | 8.04 | 7.99 | 8.00 | 8.00 | 1.27% | 16,112 |
Oct 1, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.15% | 15,197 |
Sep 30, 2025 | 7.83 | 7.88 | 7.81 | 7.81 | 7.81 | -0.26% | 8,086 |
Sep 29, 2025 | 7.84 | 7.87 | 7.83 | 7.83 | 7.83 | 0.38% | 7,312 |
Sep 26, 2025 | 7.85 | 7.86 | 7.79 | 7.80 | 7.80 | -1.14% | 6,605 |
Sep 25, 2025 | 7.92 | 7.92 | 7.82 | 7.89 | 7.89 | -0.25% | 25,146 |
Sep 24, 2025 | 7.86 | 7.91 | 7.85 | 7.91 | 7.91 | -0.13% | 64,947 |
Sep 23, 2025 | 7.86 | 7.93 | 7.86 | 7.92 | 7.92 | 0.51% | 33,637 |
Sep 22, 2025 | 7.82 | 7.88 | 7.81 | 7.88 | 7.88 | 0.64% | 18,726 |
Sep 19, 2025 | 7.85 | 7.86 | 7.82 | 7.83 | 7.83 | -0.13% | 7,992 |
Sep 18, 2025 | 7.79 | 7.86 | 7.79 | 7.84 | 7.84 | 1.55% | 82,429 |
Sep 17, 2025 | 7.71 | 7.72 | 7.68 | 7.72 | 7.72 | 1.05% | 31,186 |
Sep 16, 2025 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | -0.78% | 4,846 |
Sep 15, 2025 | 7.66 | 7.70 | 7.64 | 7.70 | 7.70 | 1.32% | 29,762 |
Sep 12, 2025 | 7.60 | 7.61 | 7.58 | 7.60 | 7.60 | -0.13% | 3,343 |
Sep 11, 2025 | 7.56 | 7.61 | 7.55 | 7.61 | 7.61 | 0.66% | 16,807 |
Sep 10, 2025 | 7.58 | 7.59 | 7.56 | 7.56 | 7.56 | 0.53% | 6,867 |
Sep 9, 2025 | 7.52 | 7.52 | 7.49 | 7.52 | 7.52 | 0.53% | 20,062 |
Sep 8, 2025 | 7.47 | 7.48 | 7.44 | 7.48 | 7.48 | 1.22% | 60,617 |
Sep 5, 2025 | 7.48 | 7.48 | 7.37 | 7.39 | 7.39 | 0.41% | 2,545 |
Sep 4, 2025 | 7.39 | 7.39 | 7.32 | 7.36 | 7.36 | -0.27% | 7,098 |
Sep 3, 2025 | 7.45 | 7.46 | 7.37 | 7.38 | 7.38 | 0.27% | 13,864 |
Sep 2, 2025 | 7.46 | 7.46 | 7.36 | 7.36 | 7.36 | -1.74% | 25,625 |
Sep 1, 2025 | 7.48 | 7.49 | 7.47 | 7.49 | 7.49 | -0.13% | 6,036 |
Aug 29, 2025 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | -1.32% | 154,798 |
Aug 28, 2025 | 7.63 | 7.64 | 7.60 | 7.60 | 7.60 | -0.26% | 11,379 |
Aug 27, 2025 | 7.66 | 7.66 | 7.62 | 7.62 | 7.62 | -0.13% | 16,452 |
Aug 26, 2025 | 7.58 | 7.66 | 7.58 | 7.63 | 7.63 | 0.79% | 107,035 |
Aug 25, 2025 | 7.56 | 7.58 | 7.55 | 7.57 | 7.57 | 0.13% | 7,782 |
Aug 22, 2025 | 7.45 | 7.58 | 7.43 | 7.56 | 7.56 | 2.44% | 4,014 |
Aug 21, 2025 | 7.36 | 7.38 | 7.34 | 7.38 | 7.38 | 0.54% | 18,297 |
Aug 20, 2025 | 7.31 | 7.34 | 7.27 | 7.34 | 7.34 | -1.48% | 12,136 |
Aug 19, 2025 | 7.46 | 7.47 | 7.44 | 7.45 | 7.45 | - | 1,040 |
Aug 18, 2025 | 7.43 | 7.46 | 7.42 | 7.45 | 7.45 | 0.54% | 6,593 |
Aug 14, 2025 | 7.45 | 7.46 | 7.41 | 7.41 | 7.41 | -0.40% | 4,749 |
Aug 13, 2025 | 7.40 | 7.46 | 7.40 | 7.44 | 7.44 | 1.64% | 49,974 |
Aug 12, 2025 | 7.26 | 7.32 | 7.25 | 7.32 | 7.32 | 0.69% | 2,094 |
Aug 11, 2025 | 7.24 | 7.31 | 7.24 | 7.27 | 7.27 | 0.41% | 35,526 |
Aug 8, 2025 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 1.40% | 8,810 |
Aug 7, 2025 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 1.28% | 1,383 |
Aug 6, 2025 | 7.17 | 7.17 | 7.04 | 7.05 | 7.05 | -1.81% | 4,542 |
Aug 5, 2025 | 7.22 | 7.26 | 7.18 | 7.18 | 7.18 | 0.42% | 4,672 |
Aug 4, 2025 | 7.13 | 7.16 | 7.13 | 7.15 | 7.15 | 1.27% | 12,548 |