iShares Ai Adopters and Applications UCITS ETF (LON:AIAA)
London · Delayed Price · Currency is GBP 4.640
+0.027 (0.59%)
At close: Sep 23, 2026
LON:AIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 0.59% | 16,739 |
| Sep 22, 2026 | 4.62 | 4.63 | 4.60 | 4.61 | 4.61 | 0.76% | 11,608 |
| Sep 21, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.94% | 110,673 |
| Sep 18, 2026 | 4.61 | 4.59 | 4.58 | 4.54 | 4.54 | -1.08% | 36,118 |
| Sep 17, 2026 | 4.60 | 4.58 | 4.58 | 4.59 | 4.58 | 0.37% | 5,926 |
| Sep 16, 2026 | 4.57 | 4.56 | 4.54 | 4.57 | 4.57 | 0.80% | 18,601 |
| Sep 15, 2026 | 4.52 | 4.52 | 4.51 | 4.53 | 4.53 | 0.07% | 4,890 |
| Sep 14, 2026 | 4.48 | 4.51 | 4.47 | 4.53 | 4.53 | 2.23% | 320 |
| Sep 11, 2026 | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | 0.25% | 1,802 |
| Sep 10, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | -0.19% | 14,813 |
| Sep 9, 2026 | 4.44 | 4.45 | 4.43 | 4.43 | 4.43 | -0.54% | 2,438 |
| Sep 8, 2026 | 4.49 | 4.51 | 4.45 | 4.45 | 4.45 | -1.31% | 51,350 |
| Sep 7, 2026 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.64% | 32,980 |
| Sep 4, 2026 | 4.55 | 4.58 | 4.54 | 4.54 | 4.54 | -0.99% | 45,492 |
| Sep 3, 2026 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 0.81% | 54,019 |
| Sep 2, 2026 | 4.55 | 4.55 | 4.53 | 4.55 | 4.55 | -0.38% | 256 |
| Sep 1, 2026 | 4.61 | 4.61 | 4.59 | 4.57 | 4.57 | -1.30% | 3,771 |
| Aug 28, 2026 | 4.61 | 4.61 | 4.61 | 4.63 | 4.63 | 0.50% | 9,112 |
| Aug 27, 2026 | 4.55 | 4.55 | 4.55 | 4.60 | 4.60 | 1.90% | 197 |
| Aug 26, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.18% | 62 |
| Aug 25, 2026 | 4.51 | 4.53 | 4.51 | 4.52 | 4.52 | 0.21% | 21,689 |
| Aug 24, 2026 | 4.53 | 4.54 | 4.52 | 4.52 | 4.51 | -0.22% | 6,125 |
| Aug 21, 2026 | 4.47 | 4.53 | 4.47 | 4.53 | 4.52 | 0.30% | 2,462 |
| Aug 20, 2026 | 4.52 | 4.50 | 4.48 | 4.51 | 4.51 | -0.26% | 13,341 |
| Aug 19, 2026 | 4.45 | 4.53 | 4.45 | 4.52 | 4.52 | 1.02% | 231 |
| Aug 18, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.06% | 2,993 |
| Aug 17, 2026 | 4.50 | 4.51 | 4.48 | 4.48 | 4.48 | -1.05% | 1,679 |
| Aug 14, 2026 | 4.56 | 4.56 | 4.56 | 4.53 | 4.53 | 0.42% | 61,506 |
| Aug 13, 2026 | 4.51 | 4.56 | 4.51 | 4.51 | 4.51 | 0.23% | 2,625 |
| Aug 12, 2026 | 4.51 | 4.54 | 4.51 | 4.50 | 4.50 | -0.65% | 12,911 |
| Aug 11, 2026 | 4.52 | 4.54 | 4.52 | 4.53 | 4.53 | 0.35% | 615 |
| Aug 10, 2026 | 4.48 | 4.52 | 4.47 | 4.51 | 4.51 | 0.84% | 12,385 |
| Aug 7, 2026 | 4.45 | 4.46 | 4.45 | 4.47 | 4.47 | 1.43% | 1,499 |
| Aug 6, 2026 | 4.43 | 4.44 | 4.41 | 4.41 | 4.41 | -0.41% | 4,090 |
| Aug 5, 2026 | 4.46 | 4.48 | 4.44 | 4.43 | 4.43 | 0.63% | 35,636 |
| Aug 4, 2026 | 4.41 | 4.41 | 4.39 | 4.40 | 4.40 | 0.82% | 2,456 |
| Aug 3, 2026 | 4.35 | 4.37 | 4.34 | 4.37 | 4.37 | 2.21% | 30,258 |
| Jul 31, 2026 | 4.30 | 4.32 | 4.30 | 4.27 | 4.27 | 0.29% | 576 |
| Jul 30, 2026 | 4.34 | 4.34 | 4.28 | 4.26 | 4.26 | -1.79% | 8,030 |
| Jul 29, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | 0.34% | 1,432 |
| Jul 28, 2026 | 4.26 | 4.31 | 4.26 | 4.32 | 4.32 | 1.54% | 368 |
| Jul 27, 2026 | 4.24 | 4.25 | 4.22 | 4.26 | 4.26 | 1.81% | 1,372 |
| Jul 24, 2026 | 4.15 | 4.15 | 4.15 | 4.18 | 4.18 | 1.65% | 2 |
| Jul 23, 2026 | 4.13 | 4.13 | 4.13 | 4.11 | 4.11 | -0.94% | 3 |
| Jul 22, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.53% | 1,031 |
| Jul 21, 2026 | 4.18 | 4.18 | 4.18 | 4.17 | 4.17 | -0.32% | 1,196 |
| Jul 20, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | -0.14% | 2,061 |
| Jul 17, 2026 | 4.19 | 4.20 | 4.19 | 4.19 | 4.19 | -0.63% | 5,600 |
| Jul 16, 2026 | 4.20 | 4.20 | 4.19 | 4.22 | 4.22 | 0.42% | 379 |
| Jul 15, 2026 | 4.19 | 4.21 | 4.18 | 4.20 | 4.20 | 0.09% | 384 |