iShares Electric Vehicles And Driving Technology UCITS ETF (LON:ECAR)
London · Delayed Price · Currency is GBP · Price in USD 9.53
+0.17 (1.85%)
Oct 24, 2025, 4:24 PM BST
LON:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.39 | 9.58 | 9.39 | 9.53 | 9.53 | 1.93% | 2,981 |
| Oct 23, 2025 | 9.36 | 9.39 | 9.25 | 9.35 | 9.35 | -0.43% | 11,214 |
| Oct 22, 2025 | 9.50 | 9.52 | 9.38 | 9.39 | 9.39 | -1.57% | 85,302 |
| Oct 21, 2025 | 9.58 | 9.58 | 9.48 | 9.54 | 9.54 | 0.21% | 34,745 |
| Oct 20, 2025 | 9.41 | 9.52 | 9.38 | 9.52 | 9.52 | 2.37% | 53,454 |
| Oct 17, 2025 | 9.24 | 9.37 | 9.14 | 9.30 | 9.30 | -1.38% | 25,149 |
| Oct 16, 2025 | 9.39 | 9.45 | 9.37 | 9.43 | 9.43 | 0.75% | 33,848 |
| Oct 15, 2025 | 9.25 | 9.38 | 9.25 | 9.36 | 9.36 | 2.30% | 222,453 |
| Oct 14, 2025 | 9.11 | 9.18 | 9.05 | 9.15 | 9.15 | -1.40% | 250,926 |
| Oct 13, 2025 | 9.20 | 9.28 | 9.15 | 9.28 | 9.28 | 1.64% | 60,718 |
| Oct 10, 2025 | 9.43 | 9.44 | 9.11 | 9.13 | 9.13 | -3.39% | 2,418,101 |
| Oct 9, 2025 | 9.57 | 9.61 | 9.44 | 9.45 | 9.45 | -0.74% | 193,234 |
| Oct 8, 2025 | 9.49 | 9.52 | 9.40 | 9.52 | 9.52 | 0.21% | 10,779 |
| Oct 7, 2025 | 9.59 | 9.64 | 9.49 | 9.50 | 9.50 | -0.31% | 39,041 |
| Oct 6, 2025 | 9.40 | 9.60 | 9.35 | 9.53 | 9.53 | 1.28% | 57,906 |
| Oct 3, 2025 | 9.44 | 9.46 | 9.40 | 9.41 | 9.41 | 0.53% | 47,712 |
| Oct 2, 2025 | 9.35 | 9.45 | 9.34 | 9.36 | 9.36 | 1.08% | 82,565 |
| Oct 1, 2025 | 9.16 | 9.29 | 9.14 | 9.26 | 9.26 | 1.20% | 17,378 |
| Sep 30, 2025 | 9.23 | 9.24 | 9.15 | 9.15 | 9.15 | -0.54% | 10,196 |
| Sep 29, 2025 | 9.21 | 9.24 | 9.19 | 9.20 | 9.20 | 0.88% | 13,347 |
| Sep 26, 2025 | 9.18 | 9.19 | 9.09 | 9.12 | 9.12 | -0.98% | 5,131 |
| Sep 25, 2025 | 9.33 | 9.33 | 9.14 | 9.21 | 9.21 | -0.54% | 51,656 |
| Sep 24, 2025 | 9.32 | 9.32 | 9.22 | 9.26 | 9.26 | -0.54% | 41,679 |
| Sep 23, 2025 | 9.26 | 9.34 | 9.21 | 9.31 | 9.31 | 0.32% | 110,605 |
| Sep 22, 2025 | 9.28 | 9.30 | 9.18 | 9.28 | 9.28 | 0.98% | 14,911 |
| Sep 19, 2025 | 9.22 | 9.25 | 9.18 | 9.19 | 9.19 | - | 72,873 |
| Sep 18, 2025 | 9.13 | 9.28 | 9.13 | 9.19 | 9.19 | 0.88% | 38,376 |
| Sep 17, 2025 | 9.14 | 9.16 | 9.09 | 9.11 | 9.11 | 1.11% | 95,113 |
| Sep 16, 2025 | 9.10 | 9.10 | 8.80 | 9.01 | 9.01 | -0.55% | 46,613 |
| Sep 15, 2025 | 8.99 | 9.07 | 8.96 | 9.06 | 9.06 | 1.80% | 53,542 |
| Sep 12, 2025 | 8.98 | 8.98 | 8.88 | 8.90 | 8.90 | -0.34% | 78,686 |
| Sep 11, 2025 | 8.84 | 8.95 | 8.82 | 8.93 | 8.93 | 0.68% | 22,046 |
| Sep 10, 2025 | 8.83 | 8.89 | 8.83 | 8.87 | 8.87 | 0.68% | 122,625 |
| Sep 9, 2025 | 8.83 | 8.86 | 8.78 | 8.81 | 8.81 | 0.23% | 586,200 |
| Sep 8, 2025 | 8.74 | 8.79 | 8.72 | 8.79 | 8.79 | 1.38% | 789,938 |
| Sep 5, 2025 | 8.72 | 8.76 | 8.63 | 8.67 | 8.67 | 1.17% | 8,077 |
| Sep 4, 2025 | 8.64 | 8.64 | 8.53 | 8.57 | 8.57 | -0.58% | 12,525 |
| Sep 3, 2025 | 8.61 | 8.69 | 8.60 | 8.62 | 8.62 | 0.47% | 65,169 |
| Sep 2, 2025 | 8.79 | 8.79 | 8.55 | 8.58 | 8.58 | -2.05% | 68,493 |
| Sep 1, 2025 | 8.81 | 8.81 | 8.76 | 8.76 | 8.76 | -0.23% | 9,521 |
| Aug 29, 2025 | 8.96 | 8.96 | 8.77 | 8.78 | 8.78 | -1.13% | 58,653 |
| Aug 28, 2025 | 8.90 | 8.92 | 8.85 | 8.88 | 8.88 | 0.34% | 3,324 |
| Aug 27, 2025 | 8.97 | 8.97 | 8.83 | 8.85 | 8.85 | -0.56% | 37,936 |
| Aug 26, 2025 | 8.87 | 8.94 | 8.79 | 8.90 | 8.90 | 0.68% | 132,042 |
| Aug 22, 2025 | 8.61 | 8.88 | 8.58 | 8.84 | 8.84 | 3.15% | 40,964 |
| Aug 21, 2025 | 8.57 | 8.58 | 8.52 | 8.57 | 8.57 | 0.35% | 46,737 |
| Aug 20, 2025 | 8.59 | 8.62 | 8.47 | 8.54 | 8.54 | -1.61% | 10,563 |
| Aug 19, 2025 | 8.70 | 8.73 | 8.66 | 8.68 | 8.68 | -0.12% | 21,745 |
| Aug 18, 2025 | 8.75 | 8.75 | 8.65 | 8.69 | 8.69 | - | 58,654 |
| Aug 15, 2025 | 8.74 | 8.76 | 8.68 | 8.69 | 8.69 | 0.70% | 26,289 |