iShares Electric Vehicles And Driving Technology UCITS ETF (ETR:IEVD)
Germany · Delayed Price · Currency is EUR 8.18
+0.15 (1.83%)
Oct 6, 2025, 5:36 PM CET
ETR:IEVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.04 | 8.05 | 8.00 | 8.04 | 8.04 | 0.50% | 17,266 |
| Oct 2, 2025 | 8.00 | 8.04 | 7.98 | 8.00 | 8.00 | 1.27% | 67,866 |
| Oct 1, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 0.51% | 43,542 |
| Sep 30, 2025 | 7.84 | 7.86 | 7.82 | 7.86 | 7.86 | 0.51% | 19,333 |
| Sep 29, 2025 | 7.85 | 7.88 | 7.82 | 7.82 | 7.82 | 0.26% | 15,864 |
| Sep 26, 2025 | 7.84 | 7.87 | 7.77 | 7.80 | 7.80 | -1.02% | 35,711 |
| Sep 25, 2025 | 7.92 | 7.93 | 7.81 | 7.88 | 7.88 | - | 30,990 |
| Sep 24, 2025 | 7.86 | 7.90 | 7.84 | 7.88 | 7.88 | -0.25% | 50,825 |
| Sep 23, 2025 | 7.86 | 7.93 | 7.86 | 7.90 | 7.90 | 0.13% | 48,482 |
| Sep 22, 2025 | 7.86 | 7.89 | 7.81 | 7.89 | 7.89 | 0.64% | 42,098 |
| Sep 19, 2025 | 7.84 | 7.87 | 7.82 | 7.84 | 7.84 | - | 46,159 |
| Sep 18, 2025 | 7.81 | 7.86 | 7.80 | 7.84 | 7.84 | 1.55% | 61,015 |
| Sep 17, 2025 | 7.70 | 7.72 | 7.68 | 7.72 | 7.72 | 1.05% | 83,328 |
| Sep 16, 2025 | 7.70 | 7.71 | 7.64 | 7.64 | 7.64 | -0.65% | 38,266 |
| Sep 15, 2025 | 7.67 | 7.71 | 7.64 | 7.69 | 7.69 | 1.18% | 91,178 |
| Sep 12, 2025 | 7.61 | 7.61 | 7.57 | 7.60 | 7.60 | -0.26% | 10,253 |
| Sep 11, 2025 | 7.56 | 7.62 | 7.55 | 7.62 | 7.62 | 0.79% | 17,042 |
| Sep 10, 2025 | 7.59 | 7.60 | 7.54 | 7.56 | 7.56 | 0.53% | 110,304 |
| Sep 9, 2025 | 7.52 | 7.53 | 7.49 | 7.52 | 7.52 | 0.53% | 51,857 |
| Sep 8, 2025 | 7.46 | 7.49 | 7.44 | 7.48 | 7.48 | 0.94% | 47,773 |
| Sep 5, 2025 | 7.47 | 7.47 | 7.36 | 7.41 | 7.41 | 0.41% | 20,292 |
| Sep 4, 2025 | 7.38 | 7.40 | 7.33 | 7.38 | 7.38 | -0.14% | 22,337 |
| Sep 3, 2025 | 7.43 | 7.46 | 7.38 | 7.39 | 7.39 | 0.41% | 37,339 |
| Sep 2, 2025 | 7.46 | 7.46 | 7.35 | 7.36 | 7.36 | -1.87% | 54,803 |
| Sep 1, 2025 | 7.48 | 7.50 | 7.47 | 7.50 | 7.50 | - | 36,118 |
| Aug 29, 2025 | 7.63 | 7.64 | 7.49 | 7.50 | 7.50 | -1.32% | 33,301 |
| Aug 28, 2025 | 7.61 | 7.64 | 7.58 | 7.60 | 7.60 | -0.39% | 31,977 |
| Aug 27, 2025 | 7.65 | 7.66 | 7.62 | 7.63 | 7.63 | - | 85,066 |
| Aug 26, 2025 | 7.58 | 7.65 | 7.57 | 7.63 | 7.63 | 0.79% | 181,076 |
| Aug 25, 2025 | 7.58 | 7.58 | 7.53 | 7.57 | 7.57 | - | 19,021 |
| Aug 22, 2025 | 7.42 | 7.58 | 7.42 | 7.57 | 7.57 | 2.57% | 63,969 |
| Aug 21, 2025 | 7.35 | 7.38 | 7.32 | 7.38 | 7.38 | 0.54% | 18,216 |
| 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 |