iShares Electric Vehicles And Driving Technology UCITS ETF (LON:ECAR)
London · Delayed Price · Currency is GBP · Price in USD 8.55
+0.08 (0.99%)
Aug 12, 2025, 4:35 PM BST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 8.39 | 8.56 | 8.39 | 8.55 | 8.55 | 0.94% | 57,949 |
| Aug 11, 2025 | 8.48 | 8.49 | 8.42 | 8.47 | 8.47 | 0.47% | 121,018 |
| Aug 8, 2025 | 8.34 | 8.45 | 8.34 | 8.43 | 8.43 | 1.44% | 3,789 |
| Aug 7, 2025 | 8.28 | 8.56 | 8.23 | 8.31 | 8.31 | 1.22% | 15,228 |
| Aug 6, 2025 | 8.30 | 8.33 | 8.19 | 8.21 | 8.21 | -1.32% | 10,591 |
| Aug 5, 2025 | 8.33 | 8.40 | 8.28 | 8.32 | 8.32 | 0.97% | 47,315 |
| Aug 4, 2025 | 8.20 | 8.31 | 8.20 | 8.24 | 8.24 | 1.35% | 8,400 |
| Aug 1, 2025 | 8.20 | 8.26 | 8.09 | 8.13 | 8.13 | -2.05% | 60,713 |
| Jul 31, 2025 | 8.38 | 8.44 | 8.18 | 8.30 | 8.30 | -1.31% | 11,964 |
| Jul 30, 2025 | 8.43 | 8.50 | 8.39 | 8.41 | 8.41 | -0.59% | 71,449 |
| Jul 29, 2025 | 8.56 | 8.60 | 8.46 | 8.46 | 8.46 | -0.70% | 33,165 |
| Jul 28, 2025 | 8.55 | 8.62 | 8.52 | 8.52 | 8.52 | 0.35% | 28,275 |
| Jul 25, 2025 | 8.46 | 8.50 | 8.41 | 8.49 | 8.49 | - | 4,571 |
| Jul 24, 2025 | 8.57 | 8.61 | 8.48 | 8.49 | 8.49 | -0.82% | 64,031 |
| Jul 23, 2025 | 8.55 | 8.58 | 8.51 | 8.56 | 8.56 | 1.18% | 6,374 |
| Jul 22, 2025 | 8.43 | 8.47 | 8.38 | 8.46 | 8.46 | -0.94% | 10,179 |
| Jul 21, 2025 | 8.42 | 8.54 | 8.42 | 8.54 | 8.54 | 0.95% | 20,294 |
| Jul 18, 2025 | 8.40 | 8.49 | 8.40 | 8.46 | 8.46 | 0.36% | 9,051 |
| Jul 17, 2025 | 8.34 | 8.43 | 8.34 | 8.43 | 8.43 | 2.43% | 12,948 |
| Jul 16, 2025 | 8.31 | 8.31 | 8.23 | 8.23 | 8.23 | -1.56% | 12,024 |
| Jul 15, 2025 | 8.30 | 8.41 | 8.30 | 8.36 | 8.36 | 0.84% | 18,216 |
| Jul 14, 2025 | 8.30 | 8.34 | 8.26 | 8.29 | 8.29 | -0.36% | 7,020 |
| Jul 11, 2025 | 8.35 | 8.36 | 8.29 | 8.32 | 8.32 | -0.12% | 4,482 |
| Jul 10, 2025 | 8.27 | 8.35 | 8.25 | 8.33 | 8.33 | 1.34% | 49,671 |
| Jul 9, 2025 | 8.24 | 8.29 | 8.20 | 8.22 | 8.22 | - | 53,300 |
| Jul 8, 2025 | 8.16 | 8.24 | 8.15 | 8.22 | 8.22 | 1.23% | 6,222 |
| Jul 7, 2025 | 8.09 | 8.17 | 8.09 | 8.12 | 8.12 | -0.73% | 8,820 |
| Jul 4, 2025 | 8.19 | 8.23 | 8.16 | 8.18 | 8.18 | -1.33% | 9,988 |
| Jul 3, 2025 | 8.27 | 8.29 | 8.24 | 8.29 | 8.29 | 1.84% | 31,232 |
| Jul 2, 2025 | 8.03 | 8.17 | 8.03 | 8.14 | 8.14 | 1.75% | 236,690 |
| Jul 1, 2025 | 8.06 | 8.06 | 7.96 | 8.00 | 8.00 | -0.25% | 75,073 |
| Jun 30, 2025 | 8.08 | 8.10 | 8.00 | 8.02 | 8.02 | -0.62% | 11,557 |
| Jun 27, 2025 | 8.05 | 8.08 | 8.01 | 8.07 | 8.07 | 0.62% | 3,499 |
| Jun 26, 2025 | 7.98 | 8.06 | 7.98 | 8.02 | 8.02 | 0.12% | 22,025 |
| Jun 25, 2025 | 8.02 | 8.08 | 8.00 | 8.01 | 8.01 | -0.25% | 46,051 |
| Jun 24, 2025 | 8.01 | 8.04 | 7.98 | 8.03 | 8.03 | 2.55% | 54,279 |
| Jun 23, 2025 | 7.75 | 7.85 | 7.69 | 7.83 | 7.83 | 1.16% | 20,150 |
| Jun 20, 2025 | 7.77 | 7.88 | 7.72 | 7.74 | 7.74 | 0.52% | 33,827 |
| Jun 19, 2025 | 7.79 | 7.79 | 7.69 | 7.70 | 7.70 | -1.53% | 4,206 |
| Jun 18, 2025 | 7.81 | 7.83 | 7.74 | 7.82 | 7.82 | 0.13% | 3,575 |
| Jun 17, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | -1.39% | 23,477 |
| Jun 16, 2025 | 7.82 | 7.95 | 7.81 | 7.92 | 7.92 | 1.15% | 45,568 |
| Jun 13, 2025 | 7.77 | 7.83 | 7.73 | 7.83 | 7.83 | -1.63% | 19,054 |
| Jun 12, 2025 | 7.99 | 7.99 | 7.89 | 7.96 | 7.96 | -0.25% | 17,314 |
| Jun 11, 2025 | 7.95 | 8.08 | 7.95 | 7.98 | 7.98 | 0.50% | 81,434 |
| Jun 10, 2025 | 7.84 | 7.94 | 7.82 | 7.94 | 7.94 | 1.40% | 68,297 |
| Jun 9, 2025 | 7.70 | 7.86 | 7.70 | 7.83 | 7.83 | 1.69% | 25,872 |
| Jun 6, 2025 | 7.73 | 7.73 | 7.67 | 7.70 | 7.70 | -0.77% | 7,790 |
| Jun 5, 2025 | 7.76 | 7.80 | 7.70 | 7.76 | 7.76 | 0.13% | 23,391 |
| Jun 4, 2025 | 7.75 | 7.76 | 7.67 | 7.75 | 7.75 | 1.04% | 10,723 |