iShares Ai Innovation Active UCITS ETF (EPA:IART)
France · Delayed Price · Currency is EUR 7.34
-0.22 (-2.86%)
At close: May 15, 2026
EPA:IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.30% | 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 | 6.63 | 6.52 | 6.63 | 6.63 | 2.47% | 37,163 |
| Apr 23, 2026 | 6.39 | 6.47 | 6.38 | 6.47 | 6.47 | 1.05% | 95,574 |
| Apr 22, 2026 | 6.42 | 6.42 | 6.38 | 6.40 | 6.40 | 1.51% | 47,167 |
| Apr 21, 2026 | 6.37 | 6.39 | 6.30 | 6.30 | 6.30 | 0.65% | 135,497 |
| Apr 20, 2026 | 6.26 | 6.30 | 6.21 | 6.26 | 6.26 | -0.13% | 38,858 |
| Apr 17, 2026 | 6.17 | 6.29 | 6.17 | 6.27 | 6.27 | 1.60% | 9,988 |
| Apr 16, 2026 | 6.17 | 6.18 | 6.11 | 6.17 | 6.17 | 1.28% | 10,501 |
| Apr 15, 2026 | 6.08 | 6.10 | 6.08 | 6.09 | 6.09 | 0.74% | 2,747 |
| Apr 14, 2026 | 6.03 | 6.05 | 5.99 | 6.05 | 6.05 | 2.39% | 28,284 |
| Apr 13, 2026 | 5.84 | 5.91 | 5.81 | 5.91 | 5.91 | 0.08% | 15,197 |
| Apr 10, 2026 | 5.82 | 5.90 | 5.81 | 5.90 | 5.90 | 2.61% | 26,514 |
| Apr 9, 2026 | 5.74 | 5.78 | 5.73 | 5.75 | 5.75 | 0.33% | 6,932 |
| Apr 8, 2026 | 5.71 | 5.77 | 5.71 | 5.73 | 5.73 | 7.54% | 47,858 |
| Apr 7, 2026 | 5.35 | 5.39 | 5.33 | 5.33 | 5.33 | 0.11% | 5,311 |
| Apr 2, 2026 | 5.15 | 5.33 | 5.10 | 5.33 | 5.33 | -0.43% | 9,971 |
| Apr 1, 2026 | 5.27 | 5.35 | 5.21 | 5.35 | 5.35 | 7.09% | 658 |
| Mar 31, 2026 | 4.91 | 4.99 | 4.91 | 4.99 | 4.99 | -0.28% | 2,553 |
| Mar 30, 2026 | 5.15 | 5.15 | 4.99 | 5.01 | 5.01 | -2.98% | 7,020 |
| Mar 27, 2026 | 5.25 | 5.26 | 5.14 | 5.16 | 5.16 | -2.62% | 16,019 |
| Mar 26, 2026 | 5.48 | 5.48 | 5.30 | 5.30 | 5.30 | -4.07% | 1,172 |
| Mar 25, 2026 | 5.54 | 5.56 | 5.53 | 5.53 | 5.53 | 2.03% | 1,524 |
| Mar 24, 2026 | 5.38 | 5.42 | 5.34 | 5.42 | 5.42 | 1.37% | 4,822 |
| Mar 23, 2026 | 5.17 | 5.38 | 5.15 | 5.34 | 5.34 | 0.04% | 16,560 |
| Mar 20, 2026 | 5.49 | 5.49 | 5.34 | 5.34 | 5.34 | -1.51% | 28,879 |
| Mar 19, 2026 | 5.39 | 5.42 | 5.30 | 5.42 | 5.42 | -0.57% | 5,087 |
| Mar 18, 2026 | 5.49 | 5.52 | 5.45 | 5.45 | 5.45 | 1.56% | 329 |
| Mar 17, 2026 | 5.33 | 5.37 | 5.33 | 5.37 | 5.37 | -0.07% | 891 |
| Mar 16, 2026 | 5.35 | 5.40 | 5.33 | 5.37 | 5.37 | 1.78% | 16,425 |
| Mar 13, 2026 | 5.26 | 5.31 | 5.25 | 5.28 | 5.28 | -0.25% | 9,587 |
| Mar 12, 2026 | 5.40 | 5.40 | 5.25 | 5.29 | 5.29 | -1.45% | 2,242 |
| Mar 11, 2026 | 5.36 | 5.41 | 5.34 | 5.37 | 5.37 | 0.02% | 1,138 |
| Mar 10, 2026 | 5.33 | 5.37 | 5.27 | 5.37 | 5.37 | 3.93% | 16,575 |
| Mar 9, 2026 | 4.99 | 5.17 | 4.98 | 5.17 | 5.17 | -1.22% | 107,323 |
| Mar 6, 2026 | 5.34 | 5.34 | 5.19 | 5.23 | 5.23 | -1.28% | 81,533 |
| Mar 5, 2026 | 5.34 | 5.36 | 5.30 | 5.30 | 5.30 | -0.17% | 77,474 |
| Mar 4, 2026 | 5.15 | 5.33 | 5.15 | 5.31 | 5.31 | 1.67% | 197,034 |