iShares Electric Vehicles And Driving Technology UCITS ETF (ETR:IEVD)
Germany · Delayed Price · Currency is EUR 7.38
+0.04 (0.56%)
Aug 21, 2025, 5:36 PM CET
ETR:IEVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 7.35 | 7.37 | 7.32 | 7.37 | 7.37 | 0.45% | 17,034 |
| Aug 20, 2025 | 7.38 | 7.40 | 7.28 | 7.34 | 7.34 | -1.48% | 15,418 |
| Aug 19, 2025 | 7.45 | 7.48 | 7.44 | 7.45 | 7.45 | - | 40,043 |
| Aug 18, 2025 | 7.43 | 7.46 | 7.42 | 7.45 | 7.45 | 0.54% | 16,552 |
| Aug 15, 2025 | 7.48 | 7.48 | 7.41 | 7.41 | 7.41 | - | 69,714 |
| Aug 14, 2025 | 7.44 | 7.46 | 7.40 | 7.41 | 7.41 | -0.40% | 74,744 |
| Aug 13, 2025 | 7.40 | 7.47 | 7.40 | 7.44 | 7.44 | 1.64% | 68,789 |
| Aug 12, 2025 | 7.27 | 7.32 | 7.26 | 7.32 | 7.32 | 0.41% | 8,891 |
| Aug 11, 2025 | 7.25 | 7.30 | 7.23 | 7.29 | 7.29 | 0.83% | 44,131 |
| Aug 8, 2025 | 7.17 | 7.24 | 7.17 | 7.23 | 7.23 | 1.26% | 23,380 |
| Aug 7, 2025 | 7.09 | 7.17 | 7.07 | 7.14 | 7.14 | 1.28% | 11,571 |
| Aug 6, 2025 | 7.17 | 7.17 | 7.04 | 7.05 | 7.05 | -1.81% | 34,304 |
| Aug 5, 2025 | 7.23 | 7.27 | 7.17 | 7.18 | 7.18 | 0.56% | 32,566 |
| Aug 4, 2025 | 7.13 | 7.16 | 7.13 | 7.14 | 7.14 | 1.28% | 38,683 |
| Aug 1, 2025 | 7.20 | 7.20 | 6.92 | 7.05 | 7.05 | -2.76% | 21,914 |
| Jul 31, 2025 | 7.31 | 7.34 | 7.23 | 7.25 | 7.25 | -1.09% | 32,094 |
| Jul 30, 2025 | 7.33 | 7.37 | 7.32 | 7.33 | 7.33 | - | 62,859 |
| Jul 29, 2025 | 7.42 | 7.45 | 7.33 | 7.33 | 7.33 | -0.14% | 42,318 |
| Jul 28, 2025 | 7.34 | 7.35 | 7.33 | 7.34 | 7.34 | 1.52% | 76,444 |
| Jul 25, 2025 | 7.18 | 7.23 | 7.18 | 7.23 | 7.23 | 0.42% | 14,519 |
| Jul 24, 2025 | 7.29 | 7.29 | 7.20 | 7.20 | 7.20 | -1.37% | 19,273 |
| Jul 23, 2025 | 7.28 | 7.32 | 7.27 | 7.30 | 7.30 | 1.11% | 28,135 |
| Jul 22, 2025 | 7.20 | 7.23 | 7.16 | 7.22 | 7.22 | -0.96% | 88,084 |
| Jul 21, 2025 | 7.28 | 7.30 | 7.26 | 7.29 | 7.29 | 0.55% | 33,672 |
| Jul 18, 2025 | 7.26 | 7.27 | 7.24 | 7.25 | 7.25 | -0.28% | 37,564 |
| Jul 17, 2025 | 7.22 | 7.27 | 7.21 | 7.27 | 7.27 | 3.56% | 41,534 |
| Jul 16, 2025 | 7.09 | 7.15 | 7.02 | 7.02 | 7.02 | -2.50% | 72,962 |
| Jul 15, 2025 | 7.16 | 7.22 | 7.15 | 7.20 | 7.20 | 1.41% | 71,981 |
| Jul 14, 2025 | 7.11 | 7.11 | 7.08 | 7.10 | 7.10 | -0.42% | 24,846 |
| Jul 11, 2025 | 7.13 | 7.14 | 7.09 | 7.13 | 7.13 | -0.28% | 33,197 |
| Jul 10, 2025 | 7.04 | 7.15 | 7.04 | 7.15 | 7.15 | 1.85% | 68,342 |
| Jul 9, 2025 | 7.01 | 7.07 | 7.00 | 7.02 | 7.02 | - | 81,188 |
| Jul 8, 2025 | 6.95 | 7.05 | 6.94 | 7.02 | 7.02 | 1.45% | 17,229 |
| Jul 7, 2025 | 6.93 | 6.96 | 6.91 | 6.92 | 6.92 | -0.29% | 25,633 |
| Jul 4, 2025 | 6.97 | 6.97 | 6.93 | 6.94 | 6.94 | -1.56% | 30,508 |
| Jul 3, 2025 | 7.01 | 7.05 | 7.00 | 7.05 | 7.05 | 2.03% | 24,550 |
| Jul 2, 2025 | 6.84 | 6.91 | 6.84 | 6.91 | 6.91 | 1.47% | 67,132 |
| Jul 1, 2025 | 6.82 | 6.82 | 6.76 | 6.81 | 6.81 | -0.44% | 72,283 |
| Jun 30, 2025 | 6.90 | 6.90 | 6.83 | 6.84 | 6.84 | -0.73% | 15,405 |
| Jun 27, 2025 | 6.88 | 6.89 | 6.87 | 6.89 | 6.89 | 0.58% | 24,355 |
| Jun 26, 2025 | 6.87 | 6.87 | 6.82 | 6.85 | 6.85 | -0.58% | 33,309 |
| Jun 25, 2025 | 6.96 | 6.96 | 6.88 | 6.89 | 6.89 | -0.14% | 19,853 |
| Jun 24, 2025 | 6.91 | 6.91 | 6.87 | 6.90 | 6.90 | 1.77% | 46,622 |
| Jun 23, 2025 | 6.72 | 6.80 | 6.71 | 6.78 | 6.78 | 0.59% | 28,571 |
| Jun 20, 2025 | 6.76 | 6.81 | 6.70 | 6.74 | 6.74 | 0.45% | 27,705 |
| Jun 19, 2025 | 6.75 | 6.75 | 6.70 | 6.71 | 6.71 | -1.18% | 32,078 |
| Jun 18, 2025 | 6.78 | 6.80 | 6.73 | 6.79 | 6.79 | 0.15% | 27,146 |
| Jun 17, 2025 | 6.79 | 6.81 | 6.76 | 6.78 | 6.78 | -0.88% | 20,820 |
| Jun 16, 2025 | 6.77 | 6.85 | 6.76 | 6.84 | 6.84 | 1.03% | 36,478 |
| Jun 13, 2025 | 6.72 | 6.78 | 6.72 | 6.77 | 6.77 | -1.60% | 20,831 |