iShares Ai Innovation Active UCITS ETF (ETR:IART)
Germany · Delayed Price · Currency is EUR 7.51
+0.10 (1.35%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.43 | 7.56 | 7.39 | 7.51 | 7.51 | 1.35% | 119,175 |
| Sep 21, 2026 | 7.25 | 7.41 | 7.25 | 7.41 | 7.41 | 4.97% | 56,728 |
| Sep 18, 2026 | 7.11 | 7.13 | 7.06 | 7.06 | 7.06 | 0.96% | 60,800 |
| Sep 17, 2026 | 6.88 | 7.02 | 6.88 | 6.99 | 6.99 | 2.03% | 54,475 |
| Sep 16, 2026 | 6.77 | 6.85 | 6.76 | 6.85 | 6.85 | 2.34% | 41,639 |
| Sep 15, 2026 | 6.72 | 6.75 | 6.67 | 6.70 | 6.70 | -0.90% | 64,065 |
| Sep 14, 2026 | 6.78 | 6.79 | 6.67 | 6.76 | 6.76 | -3.17% | 82,890 |
| Sep 11, 2026 | 6.94 | 7.01 | 6.93 | 6.98 | 6.98 | 0.49% | 81,002 |
| Sep 10, 2026 | 7.06 | 7.06 | 6.90 | 6.95 | 6.95 | -1.92% | 121,996 |
| Sep 9, 2026 | 7.12 | 7.12 | 6.99 | 7.08 | 7.08 | -0.32% | 29,945 |
| Sep 8, 2026 | 7.02 | 7.12 | 6.98 | 7.10 | 7.10 | 1.05% | 44,842 |
| Sep 7, 2026 | 7.06 | 7.06 | 7.00 | 7.03 | 7.03 | 1.56% | 78,162 |
| Sep 4, 2026 | 6.83 | 6.95 | 6.83 | 6.92 | 6.92 | 2.00% | 63,578 |
| Sep 3, 2026 | 6.73 | 6.79 | 6.64 | 6.79 | 6.79 | 1.04% | 89,708 |
| Sep 2, 2026 | 6.74 | 6.74 | 6.66 | 6.72 | 6.72 | -1.64% | 74,534 |
| Sep 1, 2026 | 6.96 | 6.96 | 6.75 | 6.83 | 6.83 | -0.31% | 250,678 |
| Aug 31, 2026 | 6.90 | 6.91 | 6.84 | 6.85 | 6.85 | -2.10% | 176,088 |
| Aug 28, 2026 | 6.98 | 7.01 | 6.95 | 7.00 | 7.00 | 0.03% | 32,014 |
| Aug 27, 2026 | 7.02 | 7.09 | 6.95 | 6.99 | 6.99 | 2.24% | 23,861 |
| Aug 26, 2026 | 6.83 | 6.86 | 6.77 | 6.84 | 6.84 | 0.65% | 49,902 |
| Aug 25, 2026 | 6.77 | 6.84 | 6.75 | 6.80 | 6.80 | 1.89% | 49,071 |
| Aug 24, 2026 | 6.74 | 6.78 | 6.60 | 6.67 | 6.67 | -2.94% | 113,333 |
| Aug 21, 2026 | 6.90 | 6.96 | 6.82 | 6.87 | 6.87 | 0.34% | 45,405 |
| Aug 20, 2026 | 6.96 | 6.96 | 6.79 | 6.85 | 6.85 | -0.87% | 103,530 |
| Aug 19, 2026 | 7.04 | 7.16 | 6.83 | 6.91 | 6.91 | -2.57% | 171,089 |
| Aug 18, 2026 | 7.39 | 7.39 | 7.06 | 7.09 | 7.09 | -6.34% | 133,033 |
| Aug 17, 2026 | 7.47 | 7.58 | 7.43 | 7.57 | 7.57 | 3.84% | 97,127 |
| Aug 14, 2026 | 7.37 | 7.41 | 7.29 | 7.29 | 7.29 | -1.63% | 70,143 |
| Aug 13, 2026 | 7.28 | 7.43 | 7.23 | 7.41 | 7.41 | 2.09% | 66,726 |
| Aug 12, 2026 | 7.11 | 7.28 | 7.10 | 7.26 | 7.26 | 3.92% | 66,465 |
| Aug 11, 2026 | 6.99 | 7.04 | 6.96 | 6.99 | 6.99 | -0.19% | 89,225 |
| Aug 10, 2026 | 7.06 | 7.09 | 6.98 | 7.00 | 7.00 | 0.21% | 49,027 |
| Aug 7, 2026 | 6.94 | 7.07 | 6.89 | 6.99 | 6.99 | -0.14% | 60,632 |
| Aug 6, 2026 | 6.90 | 7.04 | 6.72 | 7.00 | 7.00 | -1.33% | 152,476 |
| Aug 5, 2026 | 7.15 | 7.17 | 7.02 | 7.09 | 7.09 | -0.32% | 171,739 |
| Aug 4, 2026 | 6.84 | 7.11 | 6.84 | 7.11 | 7.11 | 6.40% | 127,856 |
| Aug 3, 2026 | 6.65 | 6.71 | 6.40 | 6.68 | 6.68 | 1.75% | 295,556 |
| Jul 31, 2026 | 6.71 | 6.84 | 6.52 | 6.57 | 6.57 | 2.45% | 252,362 |
| Jul 30, 2026 | 5.99 | 6.48 | 5.93 | 6.41 | 6.41 | 6.18% | 337,952 |
| Jul 29, 2026 | 6.20 | 6.30 | 6.04 | 6.04 | 6.04 | -4.19% | 311,166 |
| Jul 28, 2026 | 6.46 | 6.47 | 6.13 | 6.30 | 6.30 | -3.59% | 287,751 |
| Jul 27, 2026 | 7.02 | 7.03 | 6.52 | 6.54 | 6.54 | -5.41% | 277,742 |
| Jul 24, 2026 | 7.09 | 7.14 | 6.84 | 6.91 | 6.91 | -3.27% | 213,925 |
| Jul 23, 2026 | 7.22 | 7.29 | 7.11 | 7.15 | 7.15 | -1.65% | 129,154 |
| Jul 22, 2026 | 7.10 | 7.28 | 7.02 | 7.27 | 7.27 | 1.23% | 90,071 |
| Jul 21, 2026 | 7.01 | 7.19 | 7.00 | 7.18 | 7.18 | 4.27% | 140,600 |
| Jul 20, 2026 | 6.73 | 6.94 | 6.72 | 6.88 | 6.88 | 3.39% | 110,235 |
| Jul 17, 2026 | 6.55 | 6.74 | 6.43 | 6.66 | 6.66 | -3.92% | 1,260,814 |
| Jul 16, 2026 | 7.09 | 7.11 | 6.88 | 6.93 | 6.93 | -2.74% | 227,016 |
| Jul 15, 2026 | 7.53 | 7.53 | 7.10 | 7.13 | 7.13 | -3.96% | 316,494 |