iShares Ai Innovation Active UCITS ETF (EPA:IART)
France · Delayed Price · Currency is EUR 8.02
+0.06 (0.78%)
At close: Jun 17, 2026
EPA:IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.21 | 8.37 | 8.20 | 8.33 | 8.33 | 3.88% | 60,652 |
| Jun 17, 2026 | 8.03 | 8.05 | 7.94 | 8.02 | 8.02 | 0.78% | 61,637 |
| Jun 16, 2026 | 8.16 | 8.22 | 7.95 | 7.95 | 7.95 | -1.17% | 80,049 |
| Jun 15, 2026 | 7.91 | 8.05 | 7.91 | 8.05 | 8.05 | 4.32% | 299,121 |
| Jun 12, 2026 | 7.49 | 7.67 | 7.48 | 7.72 | 7.72 | 4.91% | 108,952 |
| Jun 11, 2026 | 7.30 | 7.48 | 7.24 | 7.35 | 7.35 | 1.95% | 117,776 |
| Jun 10, 2026 | 7.28 | 7.47 | 7.13 | 7.21 | 7.21 | -0.29% | 207,959 |
| Jun 9, 2026 | 7.67 | 7.69 | 7.23 | 7.23 | 7.23 | -4.21% | 103,035 |
| Jun 8, 2026 | 7.25 | 7.62 | 7.25 | 7.55 | 7.55 | 1.31% | 99,672 |
| Jun 5, 2026 | 7.63 | 7.69 | 7.45 | 7.45 | 7.45 | -4.87% | 170,904 |
| Jun 4, 2026 | 7.95 | 7.95 | 7.62 | 7.84 | 7.84 | -3.39% | 97,125 |
| Jun 3, 2026 | 8.14 | 8.18 | 8.00 | 8.11 | 8.11 | 0.62% | 52,658 |
| Jun 2, 2026 | 7.86 | 8.06 | 7.85 | 8.06 | 8.06 | 1.70% | 22,465 |
| Jun 1, 2026 | 7.89 | 7.91 | 7.76 | 7.93 | 7.93 | 2.40% | 165,302 |
| May 29, 2026 | 7.84 | 7.88 | 7.73 | 7.74 | 7.74 | -1.84% | 23,865 |
| May 28, 2026 | 7.72 | 7.89 | 7.67 | 7.89 | 7.89 | 2.23% | 33,002 |
| May 27, 2026 | 7.82 | 7.99 | 7.68 | 7.71 | 7.71 | -0.71% | 279,856 |
| May 26, 2026 | 7.66 | 7.84 | 7.63 | 7.77 | 7.77 | 0.87% | 11,944 |
| May 25, 2026 | 7.69 | 7.71 | 7.66 | 7.70 | 7.70 | 2.45% | 23,186 |
| May 22, 2026 | 7.49 | 7.53 | 7.46 | 7.52 | 7.52 | 2.48% | 12,449 |
| May 21, 2026 | 7.27 | 7.37 | 7.23 | 7.34 | 7.34 | 1.89% | 77,409 |
| May 20, 2026 | 7.07 | 7.20 | 7.07 | 7.20 | 7.20 | 4.02% | 12,851 |
| May 19, 2026 | 7.01 | 7.05 | 6.81 | 6.92 | 6.92 | -2.01% | 116,509 |
| May 18, 2026 | 7.30 | 7.41 | 7.05 | 7.06 | 7.06 | -3.73% | 105,201 |
| May 15, 2026 | 7.40 | 7.40 | 7.22 | 7.34 | 7.34 | -2.86% | 151,853 |
| May 14, 2026 | 7.52 | 7.56 | 7.44 | 7.55 | 7.55 | 1.67% | 112,517 |
| May 13, 2026 | 7.40 | 7.51 | 7.32 | 7.43 | 7.43 | 4.77% | 126,052 |
| May 12, 2026 | 7.32 | 7.37 | 7.09 | 7.09 | 7.09 | -4.75% | 125,399 |
| May 11, 2026 | 7.30 | 7.46 | 7.25 | 7.45 | 7.45 | 4.07% | 112,147 |
| May 8, 2026 | 7.07 | 7.18 | 7.05 | 7.15 | 7.15 | 1.48% | 68,199 |
| May 7, 2026 | 7.16 | 7.17 | 6.99 | 7.05 | 7.05 | -0.21% | 67,755 |
| May 6, 2026 | 7.01 | 7.14 | 6.96 | 7.07 | 7.07 | 1.30% | 98,257 |
| May 5, 2026 | 6.82 | 6.98 | 6.82 | 6.97 | 6.97 | 2.54% | 466,126 |
| May 4, 2026 | 6.85 | 6.88 | 6.79 | 6.80 | 6.80 | 3.08% | 113,092 |
| Apr 30, 2026 | 6.52 | 6.63 | 6.50 | 6.60 | 6.60 | 2.20% | 317,790 |
| Apr 29, 2026 | 6.44 | 6.49 | 6.42 | 6.46 | 6.46 | 2.29% | 79,851 |
| Apr 28, 2026 | 6.55 | 6.55 | 6.30 | 6.31 | 6.31 | -3.65% | 32,618 |
| Apr 27, 2026 | 6.65 | 6.69 | 6.51 | 6.55 | 6.55 | -1.13% | 104,900 |
| Apr 24, 2026 | 6.54 | 6.61 | 6.52 | 6.63 | 6.62 | 2.48% | 37,163 |
| Apr 23, 2026 | 6.39 | 6.47 | 6.38 | 6.47 | 6.46 | 1.05% | 95,574 |
| Apr 22, 2026 | 6.42 | 6.42 | 6.38 | 6.40 | 6.40 | 1.50% | 47,167 |
| Apr 21, 2026 | 6.37 | 6.39 | 6.31 | 6.30 | 6.30 | 0.65% | 135,497 |
| Apr 20, 2026 | 6.26 | 6.30 | 6.21 | 6.26 | 6.26 | -0.12% | 38,858 |
| Apr 17, 2026 | 6.17 | 6.29 | 6.17 | 6.27 | 6.27 | 1.61% | 9,988 |
| Apr 16, 2026 | 6.17 | 6.18 | 6.11 | 6.17 | 6.17 | 1.27% | 10,501 |
| Apr 15, 2026 | 6.08 | 6.10 | 6.08 | 6.09 | 6.09 | 0.75% | 2,747 |
| Apr 14, 2026 | 6.03 | 6.05 | 5.99 | 6.05 | 6.05 | 2.38% | 28,284 |
| Apr 13, 2026 | 5.84 | 5.91 | 5.81 | 5.91 | 5.91 | 0.09% | 15,197 |
| Apr 10, 2026 | 5.82 | 5.84 | 5.81 | 5.90 | 5.90 | 2.60% | 26,514 |
| Apr 9, 2026 | 5.74 | 5.78 | 5.73 | 5.75 | 5.75 | 0.34% | 6,932 |