iShares Electric Vehicles And Driving Technology UCITS ETF (LON:ECAR)
London · Delayed Price · Currency is GBP · Price in USD 12.71
-0.09 (-0.73%)
Sep 23, 2026, 12:36 PM GMT
LON:ECAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | - | -0.77% | 4,386 |
| Sep 22, 2026 | 12.70 | 12.84 | 12.61 | 12.80 | 12.80 | 1.09% | 31,992 |
| Sep 21, 2026 | 12.51 | 12.68 | 12.49 | 12.66 | 12.66 | 2.78% | 18,050 |
| Sep 18, 2026 | 12.47 | 12.49 | 12.32 | 12.32 | 12.32 | -0.67% | 20,406 |
| Sep 17, 2026 | 12.26 | 12.47 | 12.23 | 12.40 | 12.40 | 0.87% | 7,892 |
| Sep 16, 2026 | 12.30 | 12.36 | 12.28 | 12.30 | 12.30 | 0.36% | 26,183 |
| Sep 15, 2026 | 12.21 | 12.33 | 12.12 | 12.25 | 12.25 | 0.05% | 48,353 |
| Sep 14, 2026 | 12.42 | 12.49 | 12.20 | 12.25 | 12.25 | -3.32% | 45,558 |
| Sep 11, 2026 | 12.50 | 12.68 | 12.44 | 12.67 | 12.67 | 2.09% | 39,684 |
| Sep 10, 2026 | 12.56 | 12.56 | 12.32 | 12.41 | 12.41 | -1.49% | 61,498 |
| Sep 9, 2026 | 12.68 | 12.69 | 12.52 | 12.60 | 12.60 | -0.51% | 64,574 |
| Sep 8, 2026 | 12.59 | 12.68 | 12.54 | 12.66 | 12.66 | -0.28% | 29,373 |
| Sep 7, 2026 | 12.74 | 12.74 | 12.65 | 12.70 | 12.70 | 0.39% | 11,626 |
| Sep 4, 2026 | 12.55 | 12.68 | 12.53 | 12.65 | 12.65 | 1.33% | 24,903 |
| Sep 3, 2026 | 12.34 | 12.48 | 12.32 | 12.48 | 12.48 | 1.25% | 8,863 |
| Sep 2, 2026 | 12.25 | 12.35 | 12.12 | 12.33 | 12.33 | -0.36% | 17,227 |
| Sep 1, 2026 | 12.58 | 12.61 | 12.32 | 12.37 | 12.37 | -1.72% | 39,203 |
| Aug 31, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.32% | 12,177 |
| Aug 28, 2026 | 12.70 | 12.72 | 12.58 | 12.63 | 12.63 | 0.17% | 10,360 |
| Aug 27, 2026 | 12.58 | 12.65 | 12.54 | 12.61 | 12.61 | 1.40% | 18,941 |
| Aug 26, 2026 | 12.47 | 12.51 | 12.40 | 12.43 | 12.43 | -0.50% | 46,960 |
| Aug 25, 2026 | 12.45 | 12.56 | 12.44 | 12.49 | 12.49 | 0.64% | 54,925 |
| Aug 24, 2026 | 12.59 | 12.62 | 12.38 | 12.42 | 12.42 | -1.48% | 169,598 |
| Aug 21, 2026 | 12.60 | 12.67 | 12.54 | 12.60 | 12.60 | 0.50% | 31,997 |
| Aug 20, 2026 | 12.69 | 12.69 | 12.49 | 12.54 | 12.54 | -0.76% | 12,643 |
| Aug 19, 2026 | 12.62 | 12.74 | 12.54 | 12.63 | 12.63 | 0.17% | 26,104 |
| Aug 18, 2026 | 12.90 | 12.92 | 12.60 | 12.61 | 12.61 | -4.68% | 31,113 |
| Aug 17, 2026 | 13.22 | 13.24 | 13.13 | 13.23 | 13.23 | 1.66% | 46,833 |
| Aug 14, 2026 | 12.96 | 13.11 | 12.96 | 13.02 | 13.02 | 0.41% | 48,318 |
| Aug 13, 2026 | 12.94 | 12.95 | 12.88 | 12.96 | 12.96 | 0.53% | 10,909 |
| Aug 12, 2026 | 12.95 | 13.07 | 12.89 | 12.89 | 12.89 | 0.36% | 42,865 |
| Aug 11, 2026 | 12.78 | 12.91 | 12.77 | 12.85 | 12.85 | -0.06% | 42,606 |
| Aug 10, 2026 | 12.99 | 13.04 | 12.85 | 12.86 | 12.86 | -0.21% | 18,092 |
| Aug 7, 2026 | 12.66 | 12.89 | 12.66 | 12.88 | 12.88 | 1.67% | 50,738 |
| Aug 6, 2026 | 12.64 | 12.72 | 12.50 | 12.67 | 12.67 | -0.39% | 17,630 |
| Aug 5, 2026 | 12.88 | 12.88 | 12.70 | 12.72 | 12.72 | -0.24% | 101,756 |
| Aug 4, 2026 | 12.42 | 12.75 | 12.42 | 12.75 | 12.75 | 3.21% | 69,796 |
| Aug 3, 2026 | 12.46 | 12.48 | 12.20 | 12.36 | 12.36 | 1.12% | 102,023 |
| Jul 31, 2026 | 12.49 | 12.54 | 12.16 | 12.22 | 12.22 | -0.21% | 33,462 |
| Jul 30, 2026 | 11.88 | 12.36 | 11.84 | 12.24 | 12.24 | 2.27% | 38,789 |
| Jul 29, 2026 | 12.20 | 12.24 | 11.96 | 11.97 | 11.97 | -2.00% | 75,983 |
| Jul 28, 2026 | 12.22 | 12.24 | 12.05 | 12.22 | 12.22 | -1.00% | 49,640 |
| Jul 27, 2026 | 12.71 | 12.75 | 12.30 | 12.34 | 12.34 | -2.15% | 52,977 |
| Jul 24, 2026 | 12.66 | 12.76 | 12.50 | 12.61 | 12.61 | -0.75% | 116,950 |
| Jul 23, 2026 | 13.05 | 13.16 | 12.70 | 12.71 | 12.71 | -3.35% | 33,058 |
| Jul 22, 2026 | 12.91 | 13.13 | 12.86 | 13.15 | 13.15 | 1.15% | 57,131 |
| Jul 21, 2026 | 12.82 | 13.01 | 12.82 | 13.00 | 13.00 | 2.25% | 63,226 |
| Jul 20, 2026 | 12.63 | 12.83 | 12.62 | 12.71 | 12.71 | 1.36% | 79,049 |
| Jul 17, 2026 | 12.52 | 12.59 | 12.30 | 12.54 | 12.54 | -3.02% | 51,551 |
| Jul 16, 2026 | 13.11 | 13.15 | 12.82 | 12.93 | 12.93 | -1.23% | 117,081 |