iShares Ai Adopters and Applications UCITS ETF (EPA:AIAA)
France · Delayed Price · Currency is EUR 5.38
+0.06 (1.20%)
Sep 22, 2026, 11:50 AM EDT
EPA:AIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.73% | 3,090 |
| Sep 21, 2026 | 5.31 | 5.31 | 5.31 | 5.34 | 5.34 | 0.93% | - |
| Sep 18, 2026 | 5.34 | 5.34 | 5.32 | 5.29 | 5.29 | -1.07% | 13,727 |
| Sep 17, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 0.39% | 174 |
| Sep 16, 2026 | 5.32 | 5.32 | 5.32 | 5.33 | 5.33 | 0.49% | 10 |
| Sep 15, 2026 | 5.29 | 5.30 | 5.27 | 5.30 | 5.30 | 0.23% | 18,357 |
| Sep 14, 2026 | 5.21 | 5.29 | 5.21 | 5.29 | 5.29 | 2.44% | 259 |
| Sep 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Sep 10, 2026 | 5.16 | 5.16 | 5.16 | 5.14 | 5.14 | -0.29% | - |
| Sep 9, 2026 | 5.18 | 5.18 | 5.18 | 5.16 | 5.16 | -0.56% | - |
| Sep 8, 2026 | 5.24 | 5.24 | 5.24 | 5.19 | 5.19 | -1.28% | 41 |
| Sep 7, 2026 | 5.27 | 5.27 | 5.27 | 5.25 | 5.25 | -0.59% | 72 |
| Sep 4, 2026 | 5.32 | 5.33 | 5.28 | 5.28 | 5.28 | -1.18% | 1,634 |
| Sep 3, 2026 | 5.29 | 5.35 | 5.29 | 5.35 | 5.35 | 0.94% | 311 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.69% | 1,202 |
| Sep 1, 2026 | 5.37 | 5.38 | 5.33 | 5.33 | 5.33 | -0.50% | 3,361 |
| Aug 31, 2026 | 5.37 | 5.37 | 5.37 | 5.36 | 5.36 | -0.78% | - |
| Aug 28, 2026 | 5.38 | 5.41 | 5.37 | 5.40 | 5.40 | 0.65% | 2,957 |
| Aug 27, 2026 | 5.30 | 5.36 | 5.30 | 5.37 | 5.37 | 1.96% | 2,100 |
| Aug 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.43% | 100 |
| Aug 25, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.15% | - |
| Aug 24, 2026 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | -0.02% | 94 |
| Aug 21, 2026 | 5.21 | 5.23 | 5.21 | 5.28 | 5.28 | 0.09% | 39 |
| Aug 20, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | -0.49% | 1,796 |
| Aug 19, 2026 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 0.86% | 937 |
| Aug 18, 2026 | 5.21 | 5.26 | 5.21 | 5.26 | 5.26 | 0.27% | 3,473 |
| Aug 17, 2026 | 5.27 | 5.27 | 5.26 | 5.24 | 5.24 | -1.00% | 117 |
| Aug 14, 2026 | 5.32 | 5.34 | 5.32 | 5.30 | 5.30 | 0.36% | 21,508 |
| Aug 13, 2026 | 5.30 | 5.31 | 5.30 | 5.28 | 5.28 | 0.13% | 2,415 |
| Aug 12, 2026 | 5.29 | 5.30 | 5.26 | 5.27 | 5.27 | -0.57% | 902 |
| Aug 11, 2026 | 5.29 | 5.30 | 5.28 | 5.30 | 5.30 | 0.30% | 5,014 |
| Aug 10, 2026 | 5.23 | 5.24 | 5.22 | 5.28 | 5.28 | 1.19% | 856 |
| Aug 7, 2026 | 5.18 | 5.19 | 5.18 | 5.22 | 5.22 | 1.24% | 10,056 |
| Aug 6, 2026 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -0.14% | 1,136 |
| Aug 5, 2026 | 5.18 | 5.20 | 5.18 | 5.17 | 5.17 | 0.29% | 24,574 |
| Aug 4, 2026 | 5.13 | 5.15 | 5.10 | 5.15 | 5.15 | 1.18% | 540 |
| Aug 3, 2026 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | 1.96% | 947 |
| Jul 31, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 0.36% | 6 |
| Jul 30, 2026 | 5.06 | 5.06 | 4.98 | 4.97 | 4.97 | -1.80% | 5,107 |
| Jul 29, 2026 | 5.06 | 5.06 | 5.05 | 5.07 | 5.07 | 0.38% | 346 |
| Jul 28, 2026 | 4.98 | 5.02 | 4.98 | 5.05 | 5.05 | 1.36% | 101 |
| Jul 27, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 1.60% | 2,650 |
| Jul 24, 2026 | 4.84 | 4.86 | 4.84 | 4.90 | 4.90 | 1.79% | 2,100 |
| Jul 23, 2026 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | -1.11% | 518 |
| Jul 22, 2026 | 4.89 | 4.89 | 4.89 | 4.87 | 4.87 | -0.55% | - |
| Jul 21, 2026 | 4.91 | 4.91 | 4.91 | 4.90 | 4.90 | -0.65% | - |
| Jul 20, 2026 | 4.92 | 4.92 | 4.92 | 4.93 | 4.93 | -0.08% | 20 |
| Jul 17, 2026 | 4.92 | 4.92 | 4.92 | 4.93 | 4.93 | -0.80% | 4 |
| Jul 16, 2026 | 4.95 | 4.97 | 4.94 | 4.97 | 4.97 | 0.33% | 2,008 |
| Jul 15, 2026 | 4.92 | 4.94 | 4.92 | 4.96 | 4.95 | 0.77% | 51 |