iShares Smart City Infrastructure UCITS ETF (ETR:AYEV)
Germany · Delayed Price · Currency is EUR 8.51
+0.05 (0.64%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AYEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.47 | 8.51 | 8.47 | 8.51 | 8.51 | 0.64% | 1,500 |
| Sep 21, 2026 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | 1.27% | 124 |
| Sep 18, 2026 | 8.39 | 8.39 | 8.35 | 8.35 | 8.35 | -0.44% | - |
| Sep 17, 2026 | 8.39 | 8.40 | 8.38 | 8.39 | 8.39 | 0.66% | 216 |
| Sep 16, 2026 | 8.29 | 8.34 | 8.29 | 8.33 | 8.33 | 0.58% | 5,800 |
| Sep 15, 2026 | 8.27 | 8.28 | 8.25 | 8.28 | 8.28 | -0.12% | 92 |
| Sep 14, 2026 | 8.32 | 8.32 | 8.28 | 8.29 | 8.29 | -0.59% | 1,207 |
| Sep 11, 2026 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 1.16% | 9,447 |
| Sep 10, 2026 | 8.33 | 8.33 | 8.25 | 8.25 | 8.25 | -1.03% | 328 |
| Sep 9, 2026 | 8.41 | 8.42 | 8.33 | 8.33 | 8.33 | -1.12% | 1,460 |
| Sep 8, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | - | 400 |
| Sep 7, 2026 | 8.43 | 8.43 | 8.42 | 8.43 | 8.43 | 0.01% | 25 |
| Sep 4, 2026 | 8.41 | 8.43 | 8.40 | 8.43 | 8.43 | 0.15% | 19,186 |
| Sep 3, 2026 | 8.34 | 8.41 | 8.34 | 8.41 | 8.41 | 0.98% | 82 |
| Sep 2, 2026 | 8.37 | 8.37 | 8.33 | 8.33 | 8.33 | -0.95% | 64 |
| Sep 1, 2026 | 8.52 | 8.53 | 8.41 | 8.41 | 8.41 | -1.31% | 9,263 |
| Aug 31, 2026 | 8.56 | 8.56 | 8.52 | 8.52 | 8.52 | -0.68% | 1,947 |
| Aug 28, 2026 | 8.59 | 8.60 | 8.57 | 8.58 | 8.58 | 0.12% | 3,153 |
| Aug 27, 2026 | 8.56 | 8.58 | 8.56 | 8.57 | 8.57 | 0.62% | 48 |
| Aug 26, 2026 | 8.51 | 8.53 | 8.51 | 8.52 | 8.52 | 0.07% | 3,478 |
| Aug 25, 2026 | 8.53 | 8.56 | 8.51 | 8.51 | 8.51 | 0.44% | 1,100 |
| Aug 24, 2026 | 8.50 | 8.51 | 8.48 | 8.48 | 8.48 | -0.39% | 13,694 |
| Aug 21, 2026 | 8.49 | 8.52 | 8.49 | 8.51 | 8.51 | 0.02% | 1,752 |
| Aug 20, 2026 | 8.54 | 8.54 | 8.49 | 8.51 | 8.51 | -0.48% | 24,805 |
| Aug 19, 2026 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | -0.11% | 4,193 |
| Aug 18, 2026 | 8.68 | 8.68 | 8.56 | 8.56 | 8.56 | -2.40% | 86 |
| Aug 17, 2026 | 8.78 | 8.78 | 8.76 | 8.77 | 8.77 | 0.06% | 4,481 |
| Aug 14, 2026 | 8.81 | 8.82 | 8.76 | 8.76 | 8.76 | -0.18% | 772 |
| Aug 13, 2026 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | 0.02% | 1,297 |
| Aug 12, 2026 | 8.78 | 8.82 | 8.77 | 8.78 | 8.78 | 0.48% | 5,746 |
| Aug 11, 2026 | 8.69 | 8.73 | 8.69 | 8.73 | 8.73 | -0.09% | 6,044 |
| Aug 10, 2026 | 8.75 | 8.78 | 8.74 | 8.74 | 8.74 | 0.10% | 7,108 |
| Aug 7, 2026 | 8.67 | 8.75 | 8.67 | 8.73 | 8.73 | 0.52% | 31,650 |
| Aug 6, 2026 | 8.62 | 8.69 | 8.61 | 8.69 | 8.69 | 0.71% | 17,285 |
| Aug 5, 2026 | 8.75 | 8.75 | 8.63 | 8.63 | 8.63 | -0.17% | 761 |
| Aug 4, 2026 | 8.52 | 8.64 | 8.52 | 8.64 | 8.64 | 2.69% | - |
| Aug 3, 2026 | 8.39 | 8.42 | 8.33 | 8.42 | 8.42 | 1.78% | 4,160 |
| Jul 31, 2026 | 8.30 | 8.35 | 8.27 | 8.27 | 8.27 | 0.95% | 24,007 |
| Jul 30, 2026 | 8.22 | 8.23 | 8.17 | 8.19 | 8.19 | -0.66% | 1,290 |
| Jul 29, 2026 | 8.33 | 8.33 | 8.24 | 8.24 | 8.24 | -1.33% | 3,518 |
| Jul 28, 2026 | 8.31 | 8.36 | 8.28 | 8.36 | 8.36 | 0.60% | 7,339 |
| Jul 27, 2026 | 8.38 | 8.39 | 8.31 | 8.31 | 8.31 | -0.47% | 2,948 |
| Jul 24, 2026 | 8.30 | 8.35 | 8.30 | 8.34 | 8.34 | 0.87% | 189 |
| Jul 23, 2026 | 8.34 | 8.34 | 8.27 | 8.27 | 8.27 | -0.93% | 1,888 |
| Jul 22, 2026 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | 0.08% | - |
| Jul 21, 2026 | 8.38 | 8.38 | 8.34 | 8.34 | 8.34 | -0.35% | 5,790 |
| Jul 20, 2026 | 8.35 | 8.39 | 8.35 | 8.37 | 8.37 | 0.54% | 9,756 |
| Jul 17, 2026 | 8.32 | 8.34 | 8.30 | 8.33 | 8.33 | -1.06% | 1,516 |
| Jul 16, 2026 | 8.41 | 8.42 | 8.37 | 8.42 | 8.42 | -0.44% | 1,325 |
| Jul 15, 2026 | 8.51 | 8.51 | 8.45 | 8.45 | 8.45 | -0.35% | 2,949 |