iShares Smart City Infrastructure UCITS ETF (EPA:CITY)
France · Delayed Price · Currency is EUR 8.97
0.00 (-0.03%)
Last updated: Mar 1, 2024, 5:35 PM CET
EPA:CITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.10 | 9.10 | 9.10 | 9.15 | 9.15 | 0.79% | - |
| Sep 21, 2026 | 9.04 | 9.04 | 9.04 | 9.08 | 9.08 | 1.23% | 100 |
| Sep 18, 2026 | 9.02 | 9.02 | 9.02 | 8.97 | 8.97 | -0.46% | 31 |
| Sep 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.42% | - |
| Sep 16, 2026 | 8.92 | 8.92 | 8.92 | 8.97 | 8.97 | 0.87% | 50 |
| Sep 15, 2026 | 8.87 | 8.90 | 8.87 | 8.89 | 8.89 | -0.20% | 913 |
| Sep 14, 2026 | 8.93 | 8.93 | 8.90 | 8.91 | 8.91 | -0.60% | 1,449 |
| Sep 11, 2026 | 8.89 | 8.91 | 8.89 | 8.97 | 8.97 | 0.98% | 251 |
| Sep 10, 2026 | 8.96 | 8.96 | 8.87 | 8.88 | 8.88 | -0.85% | 85 |
| Sep 9, 2026 | 9.05 | 9.05 | 9.05 | 8.95 | 8.95 | -1.19% | 55 |
| Sep 8, 2026 | 9.04 | 9.04 | 9.04 | 9.06 | 9.06 | 0.13% | - |
| Sep 7, 2026 | 9.08 | 9.08 | 9.08 | 9.05 | 9.05 | -0.06% | 3 |
| Sep 4, 2026 | 9.04 | 9.04 | 9.04 | 9.06 | 9.06 | 0.19% | - |
| Sep 3, 2026 | 8.95 | 9.00 | 8.95 | 9.04 | 9.04 | 0.97% | 85 |
| Sep 2, 2026 | 8.99 | 8.99 | 8.94 | 8.95 | 8.95 | -0.80% | 2,915 |
| Sep 1, 2026 | 9.15 | 9.15 | 9.03 | 9.02 | 9.02 | -1.39% | 72 |
| Aug 31, 2026 | 9.20 | 9.20 | 9.17 | 9.15 | 9.15 | -0.80% | 22 |
| Aug 28, 2026 | 9.23 | 9.23 | 9.21 | 9.22 | 9.22 | 0.12% | 140 |
| Aug 27, 2026 | 9.19 | 9.19 | 9.19 | 9.21 | 9.21 | 0.57% | - |
| Aug 26, 2026 | 9.13 | 9.13 | 9.13 | 9.16 | 9.16 | 0.14% | 100 |
| Aug 25, 2026 | 9.17 | 9.17 | 9.17 | 9.15 | 9.15 | 0.41% | - |
| Aug 24, 2026 | 9.14 | 9.14 | 9.14 | 9.11 | 9.11 | -0.32% | 2 |
| Aug 21, 2026 | 9.12 | 9.12 | 9.12 | 9.14 | 9.14 | 0.08% | 22 |
| Aug 20, 2026 | 9.18 | 9.18 | 9.17 | 9.13 | 9.13 | -0.51% | 22 |
| Aug 19, 2026 | 9.16 | 9.18 | 9.15 | 9.18 | 9.18 | -0.23% | 100 |
| Aug 18, 2026 | 9.33 | 9.33 | 9.33 | 9.20 | 9.20 | -2.32% | - |
| Aug 17, 2026 | 9.42 | 9.42 | 9.40 | 9.42 | 9.42 | 0.02% | 2,000 |
| Aug 14, 2026 | 9.47 | 9.47 | 9.42 | 9.42 | 9.42 | -0.07% | 22 |
| Aug 13, 2026 | 9.45 | 9.47 | 9.45 | 9.43 | 9.43 | -0.10% | 199 |
| Aug 12, 2026 | 9.43 | 9.44 | 9.43 | 9.43 | 9.43 | 0.44% | 22 |
| Aug 11, 2026 | 9.33 | 9.34 | 9.33 | 9.39 | 9.39 | 0.16% | 2,200 |
| Aug 10, 2026 | 9.41 | 9.41 | 9.39 | 9.38 | 9.38 | -0.19% | 125 |
| Aug 7, 2026 | 9.31 | 9.31 | 9.31 | 9.40 | 9.40 | 0.71% | - |
| Aug 6, 2026 | 9.27 | 9.27 | 9.27 | 9.33 | 9.33 | 0.73% | 129 |
| Aug 5, 2026 | 9.41 | 9.42 | 9.41 | 9.26 | 9.26 | -0.08% | 22 |
| Aug 4, 2026 | 9.15 | 9.22 | 9.15 | 9.27 | 9.27 | 2.61% | 2,200 |
| Aug 3, 2026 | 8.98 | 8.98 | 8.97 | 9.03 | 9.03 | 1.71% | 65 |
| Jul 31, 2026 | 8.94 | 8.95 | 8.94 | 8.88 | 8.88 | 0.97% | 12,153 |
| Jul 30, 2026 | 8.83 | 8.86 | 8.83 | 8.80 | 8.80 | -0.62% | 12,204 |
| Jul 29, 2026 | 8.95 | 8.95 | 8.95 | 8.85 | 8.85 | -1.36% | - |
| Jul 28, 2026 | 8.92 | 8.92 | 8.91 | 8.97 | 8.97 | 0.55% | 753 |
| Jul 27, 2026 | 9.01 | 9.01 | 9.00 | 8.92 | 8.92 | -0.51% | 110 |
| Jul 24, 2026 | 8.91 | 8.91 | 8.91 | 8.97 | 8.97 | 1.02% | 95 |
| Jul 23, 2026 | 8.95 | 8.95 | 8.94 | 8.88 | 8.88 | -0.97% | 55 |
| Jul 22, 2026 | 8.94 | 8.94 | 8.93 | 8.97 | 8.97 | -0.11% | 87 |
| Jul 21, 2026 | 9.00 | 9.00 | 9.00 | 8.98 | 8.98 | -0.08% | - |
| Jul 20, 2026 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | 0.25% | 67 |
| Jul 17, 2026 | 8.94 | 8.94 | 8.94 | 8.96 | 8.96 | -0.86% | 78 |
| Jul 16, 2026 | 9.04 | 9.04 | 9.03 | 9.04 | 9.04 | -0.43% | 25 |
| Jul 15, 2026 | 9.13 | 9.13 | 9.13 | 9.08 | 9.08 | -0.50% | - |