iShares Ai Innovation Active UCITS ETF (EPA:IART)
France · Delayed Price · Currency is EUR 7.55
+0.14 (1.94%)
Last updated: Sep 22, 2026, 4:21 PM CET
EPA:IART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.42 | 7.56 | 7.40 | 7.51 | 7.51 | 1.34% | 21,767 |
| Sep 21, 2026 | 7.26 | 7.40 | 7.25 | 7.41 | 7.41 | 4.77% | 3,446 |
| Sep 18, 2026 | 7.10 | 7.12 | 7.07 | 7.07 | 7.07 | 0.88% | 35,706 |
| Sep 17, 2026 | 6.88 | 7.03 | 6.88 | 7.01 | 7.01 | 2.11% | 9,489 |
| Sep 16, 2026 | 6.77 | 6.79 | 6.75 | 6.86 | 6.86 | 2.49% | 261 |
| Sep 15, 2026 | 6.71 | 6.75 | 6.68 | 6.70 | 6.70 | -0.96% | 11,981 |
| Sep 14, 2026 | 6.79 | 6.80 | 6.67 | 6.76 | 6.76 | -3.17% | 109,540 |
| Sep 11, 2026 | 6.94 | 6.97 | 6.92 | 6.98 | 6.98 | 0.40% | 15,148 |
| Sep 10, 2026 | 7.06 | 7.06 | 6.90 | 6.95 | 6.95 | -1.72% | 114,953 |
| Sep 9, 2026 | 7.12 | 7.13 | 7.00 | 7.08 | 7.08 | -0.48% | 3,150 |
| Sep 8, 2026 | 7.01 | 7.07 | 6.97 | 7.11 | 7.11 | 1.14% | 29,591 |
| Sep 7, 2026 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | 1.53% | 3,804 |
| Sep 4, 2026 | 6.83 | 6.91 | 6.83 | 6.92 | 6.92 | 2.11% | 21,382 |
| Sep 3, 2026 | 6.74 | 6.77 | 6.63 | 6.78 | 6.78 | 1.06% | 48,187 |
| Sep 2, 2026 | 6.73 | 6.74 | 6.66 | 6.71 | 6.71 | -1.54% | 43,405 |
| Sep 1, 2026 | 6.96 | 6.97 | 6.79 | 6.82 | 6.82 | -0.58% | 181,555 |
| Aug 31, 2026 | 6.92 | 6.92 | 6.84 | 6.86 | 6.86 | -2.06% | 83,159 |
| Aug 28, 2026 | 6.98 | 6.98 | 6.97 | 7.00 | 7.00 | 0.20% | 390 |
| Aug 27, 2026 | 7.00 | 7.09 | 6.98 | 6.99 | 6.99 | 2.03% | 3,241 |
| Aug 26, 2026 | 6.83 | 6.84 | 6.80 | 6.85 | 6.85 | 0.80% | 10,285 |
| Aug 25, 2026 | 6.78 | 6.84 | 6.75 | 6.79 | 6.79 | 1.92% | 41,081 |
| Aug 24, 2026 | 6.74 | 6.78 | 6.60 | 6.66 | 6.66 | -2.73% | 20,803 |
| Aug 21, 2026 | 6.90 | 6.95 | 6.83 | 6.85 | 6.85 | -0.32% | 11,890 |
| Aug 20, 2026 | 6.96 | 6.97 | 6.81 | 6.87 | 6.87 | -0.74% | 7,857 |
| Aug 19, 2026 | 7.05 | 7.16 | 6.83 | 6.92 | 6.92 | -2.42% | 42,020 |
| Aug 18, 2026 | 7.37 | 7.37 | 7.13 | 7.10 | 7.10 | -6.36% | 18,595 |
| Aug 17, 2026 | 7.46 | 7.57 | 7.42 | 7.58 | 7.58 | 3.65% | 6,345 |
| Aug 14, 2026 | 7.36 | 7.40 | 7.35 | 7.31 | 7.31 | -1.72% | 35,892 |
| Aug 13, 2026 | 7.28 | 7.43 | 7.24 | 7.44 | 7.44 | 2.31% | 7,787 |
| Aug 12, 2026 | 7.09 | 7.27 | 7.09 | 7.27 | 7.27 | 3.74% | 30,425 |
| Aug 11, 2026 | 6.99 | 7.04 | 6.97 | 7.01 | 7.01 | 0.07% | 79,468 |
| Aug 10, 2026 | 7.05 | 7.08 | 7.00 | 7.00 | 7.00 | 0.37% | 5,062 |
| Aug 7, 2026 | 6.93 | 7.06 | 6.90 | 6.98 | 6.98 | -0.64% | 6,238 |
| Aug 6, 2026 | 6.88 | 7.02 | 6.72 | 7.02 | 7.02 | -0.59% | 33,204 |
| Aug 5, 2026 | 7.16 | 7.16 | 7.03 | 7.07 | 7.07 | -0.53% | 29,176 |
| Aug 4, 2026 | 6.86 | 7.11 | 6.84 | 7.10 | 7.10 | 6.73% | 86,541 |
| Aug 3, 2026 | 6.65 | 6.71 | 6.40 | 6.66 | 6.66 | 1.95% | 50,982 |
| Jul 31, 2026 | 6.69 | 6.84 | 6.50 | 6.53 | 6.53 | 2.00% | 139,379 |
| Jul 30, 2026 | 5.99 | 6.47 | 5.93 | 6.40 | 6.40 | 5.98% | 133,340 |
| Jul 29, 2026 | 6.20 | 6.29 | 6.03 | 6.04 | 6.04 | -4.13% | 117,968 |
| Jul 28, 2026 | 6.44 | 6.46 | 6.14 | 6.30 | 6.30 | -3.93% | 107,278 |
| Jul 27, 2026 | 7.01 | 7.04 | 6.56 | 6.56 | 6.56 | -5.23% | 170,364 |
| Jul 24, 2026 | 7.10 | 7.14 | 6.84 | 6.92 | 6.92 | -2.73% | 42,620 |
| Jul 23, 2026 | 7.22 | 7.29 | 7.12 | 7.11 | 7.11 | -2.08% | 62,757 |
| Jul 22, 2026 | 7.10 | 7.26 | 7.02 | 7.26 | 7.26 | 1.14% | 38,103 |
| Jul 21, 2026 | 7.02 | 7.20 | 7.01 | 7.18 | 7.18 | 4.51% | 57,447 |
| Jul 20, 2026 | 6.72 | 6.94 | 6.72 | 6.87 | 6.87 | 3.15% | 102,905 |
| Jul 17, 2026 | 6.57 | 6.73 | 6.43 | 6.66 | 6.66 | -3.64% | 195,386 |
| Jul 16, 2026 | 7.10 | 7.10 | 6.88 | 6.91 | 6.91 | -2.92% | 120,549 |
| Jul 15, 2026 | 7.52 | 7.53 | 7.10 | 7.12 | 7.12 | -4.22% | 152,650 |