iShares Smart City Infrastructure UCITS ETF (LON:CT2B)
London · Delayed Price · Currency is GBP 7.34
+0.04 (0.50%)
Sep 23, 2026, 10:45 AM GMT
LON:CT2B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.32 | 7.34 | 7.32 | 7.34 | - | 0.50% | 13 |
| Sep 22, 2026 | 7.26 | 7.31 | 7.27 | 7.30 | 7.30 | 0.77% | 278 |
| Sep 21, 2026 | 7.21 | 7.21 | 7.21 | 7.25 | 7.25 | 1.37% | 1,116 |
| Sep 18, 2026 | 7.23 | 7.20 | 7.15 | 7.15 | 7.15 | -0.91% | 298 |
| Sep 17, 2026 | 7.18 | 7.22 | 7.18 | 7.21 | 7.21 | 0.72% | 319 |
| Sep 16, 2026 | 7.11 | 7.15 | 7.12 | 7.16 | 7.16 | 1.10% | 28 |
| Sep 15, 2026 | 7.08 | 7.09 | 7.07 | 7.08 | 7.08 | -0.13% | 584 |
| Sep 14, 2026 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | -0.91% | 315 |
| Sep 11, 2026 | 7.16 | 7.20 | 7.11 | 7.16 | 7.16 | 0.98% | 57 |
| Sep 10, 2026 | 7.16 | 7.17 | 7.07 | 7.09 | 7.09 | -0.84% | 5,397 |
| Sep 9, 2026 | 7.21 | 7.23 | 7.15 | 7.15 | 7.15 | -1.20% | 1,102 |
| Sep 8, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | -0.04% | 16,102 |
| Sep 7, 2026 | 7.23 | 7.26 | 7.23 | 7.24 | 7.24 | -0.04% | 1,515 |
| Sep 4, 2026 | 7.23 | 7.23 | 7.23 | 7.24 | 7.24 | 0.21% | 571 |
| Sep 3, 2026 | 7.19 | 7.23 | 7.18 | 7.23 | 7.23 | 1.25% | 94 |
| Sep 2, 2026 | 7.20 | 7.17 | 7.14 | 7.14 | 7.14 | -0.83% | 236 |
| Sep 1, 2026 | 7.33 | 7.34 | 7.20 | 7.20 | 7.20 | -1.79% | 13,288 |
| Aug 28, 2026 | 7.33 | 7.37 | 7.33 | 7.33 | 7.33 | -0.30% | 62 |
| Aug 27, 2026 | 7.34 | 7.36 | 7.31 | 7.35 | 7.35 | 0.60% | 26 |
| Aug 26, 2026 | 7.28 | 7.33 | 7.28 | 7.31 | 7.31 | 0.30% | 7,457 |
| Aug 25, 2026 | 7.30 | 7.33 | 7.29 | 7.29 | 7.29 | 0.48% | 1,909 |
| Aug 24, 2026 | 7.28 | 7.28 | 7.24 | 7.25 | 7.25 | -0.49% | 39 |
| Aug 21, 2026 | 7.30 | 7.29 | 7.28 | 7.29 | 7.29 | 0.05% | 13,853 |
| Aug 20, 2026 | 7.34 | 7.33 | 7.33 | 7.28 | 7.28 | -0.51% | 12,783 |
| Aug 19, 2026 | 7.29 | 7.31 | 7.29 | 7.32 | 7.32 | -0.03% | 15,074 |
| Aug 18, 2026 | 7.44 | 7.44 | 7.34 | 7.32 | 7.32 | -2.21% | 66 |
| Aug 17, 2026 | 7.49 | 7.50 | 7.48 | 7.49 | 7.49 | 0.01% | 28,462 |
| Aug 14, 2026 | 7.54 | 7.54 | 7.52 | 7.49 | 7.49 | -0.01% | 1,278 |
| Aug 13, 2026 | 7.53 | 7.53 | 7.49 | 7.49 | 7.49 | -0.08% | 165 |
| Aug 12, 2026 | 7.50 | 7.54 | 7.49 | 7.49 | 7.49 | 0.35% | 209 |
| Aug 11, 2026 | 7.44 | 7.51 | 7.44 | 7.47 | 7.47 | 0.23% | 4 |
| Aug 10, 2026 | 7.49 | 7.51 | 7.46 | 7.45 | 7.45 | -0.59% | 6,720 |
| Aug 7, 2026 | 7.43 | 7.47 | 7.46 | 7.50 | 7.50 | 0.79% | 2,412 |
| Aug 6, 2026 | 7.41 | 7.44 | 7.38 | 7.44 | 7.44 | 0.63% | 329 |
| Aug 5, 2026 | 7.52 | 7.52 | 7.44 | 7.39 | 7.39 | 0.05% | 164 |
| Aug 4, 2026 | 7.31 | 7.39 | 7.35 | 7.39 | 7.39 | 2.47% | 1,916 |
| Aug 3, 2026 | 7.15 | 7.20 | 7.15 | 7.21 | 7.21 | 1.97% | 193 |
| Jul 31, 2026 | 7.13 | 7.15 | 7.06 | 7.07 | 7.07 | 0.81% | 14,964 |
| Jul 30, 2026 | 7.04 | 7.08 | 7.00 | 7.01 | 7.01 | -0.68% | 20,753 |
| Jul 29, 2026 | 7.15 | 7.14 | 7.11 | 7.06 | 7.06 | -1.32% | 545 |
| Jul 28, 2026 | 7.11 | 7.11 | 7.09 | 7.15 | 7.15 | 0.67% | 320 |
| Jul 27, 2026 | 7.17 | 7.18 | 7.10 | 7.11 | 7.11 | -0.01% | 108 |
| Jul 24, 2026 | 7.09 | 7.12 | 7.08 | 7.11 | 7.11 | 0.59% | 1,277 |
| Jul 23, 2026 | 7.12 | 7.12 | 7.12 | 7.07 | 7.07 | -0.88% | 24 |
| Jul 22, 2026 | 7.10 | 7.14 | 7.10 | 7.13 | 7.13 | -0.06% | 483 |
| Jul 21, 2026 | 7.12 | 7.13 | 7.10 | 7.13 | 7.13 | 0.29% | 604 |
| Jul 20, 2026 | 7.09 | 7.14 | 7.10 | 7.11 | 7.11 | 0.44% | 16,758 |
| Jul 17, 2026 | 7.11 | 7.12 | 7.05 | 7.08 | 7.08 | -0.84% | 39 |
| Jul 16, 2026 | 7.14 | 7.12 | 7.12 | 7.14 | 7.14 | -0.36% | 15 |
| Jul 15, 2026 | 7.24 | 7.25 | 7.18 | 7.17 | 7.17 | -1.18% | 1,886 |