iShares Electric Vehicles And Driving Technology UCITS ETF (LON:ECAR)
London · Delayed Price · Currency is GBP · Price in USD 11.70
-0.12 (-1.05%)
Apr 27, 2026, 4:52 PM GMT
LON:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.83 | 11.91 | 11.67 | 11.71 | - | -0.91% | 64,473 |
| Apr 24, 2026 | 11.61 | 11.82 | 11.60 | 11.82 | 11.82 | 1.39% | 64,041 |
| Apr 23, 2026 | 11.48 | 11.66 | 11.45 | 11.66 | 11.66 | 0.85% | 107,352 |
| Apr 22, 2026 | 11.52 | 11.56 | 11.48 | 11.56 | 11.56 | 0.82% | 129,266 |
| Apr 21, 2026 | 11.46 | 11.50 | 11.37 | 11.47 | 11.47 | 1.97% | 96,426 |
| Apr 20, 2026 | 11.21 | 11.29 | 11.14 | 11.24 | 11.24 | -0.74% | 16,386 |
| Apr 17, 2026 | 10.93 | 11.35 | 10.92 | 11.33 | 11.33 | 4.06% | 50,366 |
| Apr 16, 2026 | 10.85 | 10.91 | 10.77 | 10.89 | 10.89 | 1.77% | 55,929 |
| Apr 15, 2026 | 10.64 | 10.70 | 10.59 | 10.70 | 10.70 | 0.08% | 117,751 |
| Apr 14, 2026 | 10.53 | 10.69 | 10.53 | 10.69 | 10.69 | 2.94% | 45,828 |
| Apr 13, 2026 | 10.35 | 10.40 | 10.30 | 10.38 | 10.38 | -0.70% | 19,947 |
| Apr 10, 2026 | 10.33 | 10.49 | 10.31 | 10.46 | 10.46 | 2.83% | 55,613 |
| Apr 9, 2026 | 10.18 | 10.22 | 10.10 | 10.17 | 10.17 | -0.63% | 18,497 |
| Apr 8, 2026 | 10.18 | 10.33 | 10.18 | 10.23 | 10.23 | 7.38% | 156,041 |
| Apr 7, 2026 | 9.70 | 9.72 | 9.48 | 9.53 | 9.53 | -0.71% | 288,470 |
| Apr 2, 2026 | 9.48 | 9.65 | 9.36 | 9.60 | 9.60 | -1.59% | 22,398 |
| Apr 1, 2026 | 9.69 | 9.78 | 9.60 | 9.75 | 9.75 | 4.43% | 128,560 |
| Mar 31, 2026 | 9.19 | 9.35 | 9.13 | 9.34 | 9.34 | 0.67% | 126,122 |
| Mar 30, 2026 | 9.32 | 9.46 | 9.25 | 9.28 | 9.28 | -0.92% | 27,436 |
| Mar 27, 2026 | 9.50 | 9.58 | 9.31 | 9.36 | 9.36 | -1.92% | 135,863 |
| Mar 26, 2026 | 9.71 | 9.71 | 9.49 | 9.55 | 9.55 | -2.26% | 229,651 |
| Mar 25, 2026 | 9.70 | 9.82 | 9.70 | 9.77 | 9.77 | 2.29% | 32,700 |
| Mar 24, 2026 | 9.53 | 9.57 | 9.37 | 9.55 | 9.55 | 1.11% | 26,831 |
| Mar 23, 2026 | 9.10 | 9.65 | 9.06 | 9.44 | 9.44 | 1.68% | 76,859 |
| Mar 20, 2026 | 9.57 | 9.59 | 9.29 | 9.29 | 9.29 | -1.78% | 101,906 |
| Mar 19, 2026 | 9.54 | 9.54 | 9.32 | 9.45 | 9.45 | -0.86% | 26,893 |
| Mar 18, 2026 | 9.69 | 9.77 | 9.54 | 9.54 | 9.54 | -1.24% | 22,910 |
| Mar 17, 2026 | 9.65 | 9.74 | 9.56 | 9.66 | 9.66 | 1.18% | 56,772 |
| Mar 16, 2026 | 9.52 | 9.60 | 9.41 | 9.54 | 9.54 | 1.58% | 66,415 |
| Mar 13, 2026 | 9.43 | 9.58 | 9.38 | 9.40 | 9.39 | -2.03% | 42,647 |
| Mar 12, 2026 | 9.65 | 9.73 | 9.46 | 9.59 | 9.59 | -1.27% | 96,005 |
| Mar 11, 2026 | 9.73 | 9.83 | 9.67 | 9.71 | 9.71 | -0.30% | 53,204 |
| Mar 10, 2026 | 9.66 | 9.78 | 9.59 | 9.74 | 9.74 | 4.23% | 106,423 |
| Mar 9, 2026 | 9.21 | 9.37 | 9.13 | 9.35 | 9.35 | -0.86% | 107,167 |
| Mar 6, 2026 | 9.59 | 9.70 | 9.32 | 9.43 | 9.43 | -1.00% | 126,706 |
| Mar 5, 2026 | 9.68 | 9.76 | 9.52 | 9.52 | 9.52 | -1.65% | 87,421 |
| Mar 4, 2026 | 9.41 | 9.72 | 9.41 | 9.68 | 9.68 | 1.34% | 80,648 |
| Mar 3, 2026 | 9.82 | 9.82 | 9.38 | 9.56 | 9.56 | -5.21% | 143,289 |
| Mar 2, 2026 | 10.10 | 10.13 | 9.98 | 10.08 | 10.08 | -2.27% | 62,832 |
| Feb 27, 2026 | 10.47 | 10.47 | 10.25 | 10.31 | 10.31 | -0.64% | 32,380 |
| Feb 26, 2026 | 10.51 | 10.55 | 10.28 | 10.38 | 10.38 | -1.14% | 62,043 |
| Feb 25, 2026 | 10.46 | 10.57 | 10.46 | 10.50 | 10.50 | 0.83% | 69,338 |
| Feb 24, 2026 | 10.25 | 10.44 | 10.25 | 10.41 | 10.41 | 2.53% | 72,733 |
| Feb 23, 2026 | 10.20 | 10.26 | 10.13 | 10.16 | 10.16 | -0.19% | 41,639 |
| Feb 20, 2026 | 10.23 | 10.23 | 10.08 | 10.18 | 10.18 | 0.04% | 36,853 |
| Feb 19, 2026 | 10.33 | 10.33 | 10.13 | 10.17 | 10.17 | -1.17% | 55,313 |
| Feb 18, 2026 | 10.22 | 10.29 | 10.18 | 10.29 | 10.29 | 1.24% | 96,934 |
| Feb 17, 2026 | 10.18 | 10.18 | 10.05 | 10.17 | 10.17 | 0.28% | 20,443 |
| Feb 16, 2026 | 10.23 | 10.26 | 10.14 | 10.14 | 10.14 | -0.71% | 21,399 |
| Feb 13, 2026 | 10.20 | 10.23 | 10.09 | 10.21 | 10.21 | 0.55% | 41,369 |