iShares Smart City Infrastructure UCITS ETF (EPA:CITY)
France · Delayed Price · Currency is EUR 7.67
0.00 (0.00%)
At close: Sep 5, 2025
EPA:CITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | - | - | - |
| Sep 5, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | - | - | - |
| Sep 4, 2025 | 7.62 | 7.67 | 7.62 | 7.67 | - | 1.60% | 16,689 |
| Sep 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Sep 2, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | - | -1.17% | 12,567 |
| Sep 1, 2025 | 7.61 | 7.63 | 7.61 | 7.63 | - | -0.95% | 419 |
| Aug 29, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | - | - | - |
| Aug 28, 2025 | 7.75 | 7.75 | 7.71 | 7.71 | - | -0.05% | 145 |
| Aug 27, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | - | -0.17% | 56 |
| Aug 26, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | - |
| Aug 25, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | - |
| Aug 22, 2025 | 7.65 | 7.72 | 7.65 | 7.72 | - | 1.59% | 15 |
| Aug 21, 2025 | 7.59 | 7.60 | 7.59 | 7.60 | - | 0.36% | 132 |
| Aug 20, 2025 | 7.62 | 7.62 | 7.58 | 7.58 | - | -1.06% | 66 |
| Aug 19, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | - | 0.10% | 64 |
| Aug 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | - |
| Aug 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | - |
| Aug 14, 2025 | 7.69 | 7.70 | 7.65 | 7.65 | - | -0.16% | 4,730 |
| Aug 13, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | - | - | - |
| Aug 12, 2025 | 7.63 | 7.66 | 7.63 | 7.66 | - | 0.33% | 1,000 |
| Aug 11, 2025 | 7.66 | 7.66 | 7.64 | 7.64 | - | 0.93% | 396 |
| Aug 8, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Aug 7, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Aug 6, 2025 | 7.64 | 7.64 | 7.55 | 7.57 | - | -0.15% | 16,329 |
| Aug 5, 2025 | 7.62 | 7.62 | 7.58 | 7.58 | - | 0.17% | 8,237 |
| Aug 4, 2025 | 7.51 | 7.56 | 7.51 | 7.56 | - | 1.22% | 4,314 |
| Aug 1, 2025 | 7.58 | 7.58 | 7.47 | 7.47 | - | -2.28% | 120 |
| Jul 31, 2025 | 7.65 | 7.72 | 7.65 | 7.65 | - | -0.23% | 5,034 |
| Jul 30, 2025 | 7.65 | 7.68 | 7.65 | 7.67 | - | 0.21% | 5,098 |
| Jul 29, 2025 | 7.68 | 7.68 | 7.65 | 7.65 | - | 0.42% | 100 |
| Jul 28, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | 0.73% | 67 |
| Jul 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | -0.09% | 1,326 |
| Jul 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | 0.05% | 1,320 |
| Jul 23, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Jul 22, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Jul 21, 2025 | 7.59 | 7.59 | 7.57 | 7.57 | - | 0.07% | 66 |
| Jul 18, 2025 | 7.59 | 7.59 | 7.56 | 7.56 | - | -0.57% | 1,582 |
| Jul 17, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | - | 1.18% | 10 |
| Jul 16, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | - | - |
| Jul 15, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | - | - |
| Jul 14, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | - | - |
| Jul 11, 2025 | 7.52 | 7.52 | 7.51 | 7.51 | - | 0.08% | 22 |
| Jul 10, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | - | - |
| Jul 9, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | - | - |
| Jul 8, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | - | - |
| Jul 7, 2025 | 7.49 | 7.51 | 7.49 | 7.51 | - | -0.23% | 335 |
| Jul 4, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | - | - |
| Jul 3, 2025 | 7.48 | 7.53 | 7.48 | 7.53 | - | 0.88% | 68 |
| Jul 2, 2025 | 7.49 | 7.49 | 7.46 | 7.46 | - | -0.11% | 13 |
| Jul 1, 2025 | 7.46 | 7.47 | 7.45 | 7.47 | - | -0.23% | 401 |