iShares Ai Infrastructure UCITS ETF (EPA:AINF)
France · Delayed Price · Currency is EUR 10.29
+0.09 (0.92%)
Sep 22, 2026, 4:00 PM EDT
EPA:AINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.24 | 10.33 | 10.21 | 10.29 | 10.29 | 0.94% | 34,196 |
| Sep 21, 2026 | 10.03 | 10.20 | 10.02 | 10.19 | 10.19 | 3.73% | 29,941 |
| Sep 18, 2026 | 9.93 | 9.95 | 9.82 | 9.83 | 9.83 | -0.24% | 35,323 |
| Sep 17, 2026 | 9.70 | 9.86 | 9.70 | 9.85 | 9.85 | 1.89% | 7,024 |
| Sep 16, 2026 | 9.60 | 9.66 | 9.59 | 9.67 | 9.67 | 1.42% | 35,209 |
| Sep 15, 2026 | 9.51 | 9.58 | 9.48 | 9.53 | 9.53 | 0.36% | 45,141 |
| Sep 14, 2026 | 9.51 | 9.51 | 9.38 | 9.50 | 9.50 | -2.01% | 75,860 |
| Sep 11, 2026 | 9.57 | 9.69 | 9.55 | 9.69 | 9.69 | 1.32% | 29,297 |
| Sep 10, 2026 | 9.69 | 9.69 | 9.52 | 9.57 | 9.57 | -0.77% | 8,751 |
| Sep 9, 2026 | 9.70 | 9.71 | 9.58 | 9.64 | 9.64 | -0.80% | 19,802 |
| Sep 8, 2026 | 9.65 | 9.73 | 9.61 | 9.72 | 9.72 | 0.75% | 21,271 |
| Sep 7, 2026 | 9.69 | 9.72 | 9.63 | 9.65 | 9.65 | 0.82% | 21,823 |
| Sep 4, 2026 | 9.51 | 9.61 | 9.51 | 9.57 | 9.57 | 1.22% | 7,643 |
| Sep 3, 2026 | 9.34 | 9.43 | 9.29 | 9.46 | 9.46 | 1.58% | 7,068 |
| Sep 2, 2026 | 9.40 | 9.40 | 9.25 | 9.31 | 9.31 | -0.96% | 9,728 |
| Sep 1, 2026 | 9.57 | 9.59 | 9.35 | 9.40 | 9.40 | -0.78% | 17,551 |
| Aug 31, 2026 | 9.53 | 9.55 | 9.47 | 9.47 | 9.47 | -1.56% | 18,747 |
| Aug 28, 2026 | 9.56 | 9.61 | 9.54 | 9.62 | 9.62 | 0.90% | 6,854 |
| Aug 27, 2026 | 9.51 | 9.58 | 9.49 | 9.54 | 9.54 | 1.79% | 18,715 |
| Aug 26, 2026 | 9.35 | 9.38 | 9.30 | 9.37 | 9.37 | 0.16% | 5,741 |
| Aug 25, 2026 | 9.34 | 9.40 | 9.30 | 9.35 | 9.35 | 1.14% | 11,423 |
| Aug 24, 2026 | 9.32 | 9.36 | 9.20 | 9.25 | 9.25 | -1.63% | 38,556 |
| Aug 21, 2026 | 9.44 | 9.48 | 9.35 | 9.40 | 9.40 | 0.34% | 23,621 |
| Aug 20, 2026 | 9.46 | 9.46 | 9.28 | 9.37 | 9.37 | -0.41% | 9,730 |
| Aug 19, 2026 | 9.49 | 9.57 | 9.34 | 9.41 | 9.41 | -1.01% | 122,078 |
| Aug 18, 2026 | 9.68 | 9.69 | 9.47 | 9.50 | 9.50 | -3.97% | 22,630 |
| Aug 17, 2026 | 9.88 | 9.89 | 9.83 | 9.90 | 9.90 | 0.92% | 15,863 |
| Aug 14, 2026 | 9.94 | 9.95 | 9.81 | 9.81 | 9.81 | -1.79% | 4,553 |
| Aug 13, 2026 | 9.88 | 10.03 | 9.85 | 9.99 | 9.99 | 1.57% | 23,919 |
| Aug 12, 2026 | 9.76 | 9.88 | 9.76 | 9.83 | 9.83 | 1.52% | 34,485 |
| Aug 11, 2026 | 9.69 | 9.76 | 9.64 | 9.69 | 9.69 | -0.05% | 3,893 |
| Aug 10, 2026 | 9.71 | 9.75 | 9.66 | 9.69 | 9.69 | 0.64% | 16,925 |
| Aug 7, 2026 | 9.56 | 9.65 | 9.54 | 9.63 | 9.63 | 0.32% | 30,220 |
| Aug 6, 2026 | 9.49 | 9.61 | 9.35 | 9.60 | 9.60 | -0.01% | 31,100 |
| Aug 5, 2026 | 9.70 | 9.70 | 9.56 | 9.60 | 9.60 | -0.12% | 22,938 |
| Aug 4, 2026 | 9.26 | 9.63 | 9.26 | 9.61 | 9.61 | 5.72% | 15,746 |
| Aug 3, 2026 | 9.07 | 9.14 | 8.90 | 9.09 | 9.09 | 2.05% | 17,502 |
| Jul 31, 2026 | 9.02 | 9.17 | 8.93 | 8.91 | 8.91 | 0.94% | 15,342 |
| Jul 30, 2026 | 8.50 | 8.87 | 8.42 | 8.82 | 8.82 | 3.29% | 31,536 |
| Jul 29, 2026 | 8.64 | 8.73 | 8.54 | 8.54 | 8.54 | -2.44% | 22,050 |
| Jul 28, 2026 | 8.86 | 8.90 | 8.67 | 8.76 | 8.76 | -2.13% | 49,595 |
| Jul 27, 2026 | 9.25 | 9.31 | 8.92 | 8.95 | 8.95 | -2.64% | 11,732 |
| Jul 24, 2026 | 9.25 | 9.32 | 9.12 | 9.19 | 9.19 | -0.78% | 37,801 |
| Jul 23, 2026 | 9.38 | 9.44 | 9.25 | 9.26 | 9.26 | -1.98% | 20,574 |
| Jul 22, 2026 | 9.34 | 9.46 | 9.31 | 9.45 | 9.45 | 0.40% | 11,479 |
| Jul 21, 2026 | 9.35 | 9.39 | 9.31 | 9.41 | 9.41 | 2.16% | 17,432 |
| Jul 20, 2026 | 9.10 | 9.25 | 9.10 | 9.21 | 9.21 | 1.78% | 19,916 |
| Jul 17, 2026 | 8.97 | 9.13 | 8.84 | 9.05 | 9.05 | -2.60% | 60,835 |
| Jul 16, 2026 | 9.42 | 9.43 | 9.20 | 9.29 | 9.29 | -1.41% | 24,336 |
| Jul 15, 2026 | 9.75 | 9.75 | 9.41 | 9.43 | 9.43 | -1.97% | 28,197 |