iShares Ai Innovation Active UCITS ETF (LON:IART)
London · Delayed Price · Currency is GBP 6.44
+0.10 (1.50%)
Last updated: Sep 22, 2026, 4:18 PM GMT
LON:IART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.38 | 6.48 | 6.34 | 6.44 | 6.44 | 1.29% | 42,356 |
| Sep 21, 2026 | 6.23 | 6.36 | 6.23 | 6.36 | 6.36 | 4.87% | 47,318 |
| Sep 18, 2026 | 6.12 | 6.10 | 6.08 | 6.06 | 6.06 | 0.52% | 72,056 |
| Sep 17, 2026 | 5.90 | 6.03 | 5.93 | 6.03 | 6.03 | 2.45% | 54,970 |
| Sep 16, 2026 | 5.79 | 5.89 | 5.79 | 5.89 | 5.89 | 2.63% | 11,425 |
| Sep 15, 2026 | 5.75 | 5.77 | 5.71 | 5.74 | 5.74 | -0.90% | 15,864 |
| Sep 14, 2026 | 5.83 | 5.83 | 5.72 | 5.79 | 5.79 | -3.50% | 71,569 |
| Sep 11, 2026 | 5.94 | 6.01 | 5.94 | 6.00 | 6.00 | 0.50% | 81,854 |
| Sep 10, 2026 | 6.02 | 6.07 | 5.93 | 5.97 | 5.97 | -1.78% | 124,755 |
| Sep 9, 2026 | 6.11 | 6.14 | 6.01 | 6.08 | 6.08 | -0.48% | 8,278 |
| Sep 8, 2026 | 6.02 | 6.11 | 5.99 | 6.11 | 6.11 | 1.33% | 12,172 |
| Sep 7, 2026 | 6.05 | 6.06 | 6.03 | 6.03 | 6.03 | 1.29% | 15,018 |
| Sep 4, 2026 | 5.89 | 5.98 | 5.85 | 5.95 | 5.95 | 2.09% | 43,620 |
| Sep 3, 2026 | 5.80 | 5.83 | 5.71 | 5.83 | 5.83 | 1.02% | 84,040 |
| Sep 2, 2026 | 5.78 | 5.79 | 5.71 | 5.77 | 5.77 | -1.25% | 55,472 |
| Sep 1, 2026 | 5.97 | 5.97 | 5.79 | 5.84 | 5.84 | -2.32% | 240,946 |
| Aug 28, 2026 | 5.98 | 6.01 | 5.95 | 5.98 | 5.98 | -0.03% | 21,974 |
| Aug 27, 2026 | 6.00 | 6.07 | 5.97 | 5.98 | 5.98 | 2.05% | 66,458 |
| Aug 26, 2026 | 5.84 | 5.88 | 5.80 | 5.86 | 5.86 | 0.81% | 297,977 |
| Aug 25, 2026 | 5.77 | 5.85 | 5.77 | 5.81 | 5.81 | 1.98% | 123,573 |
| Aug 24, 2026 | 5.77 | 5.80 | 5.64 | 5.70 | 5.70 | -2.90% | 567,497 |
| Aug 21, 2026 | 5.93 | 5.95 | 5.87 | 5.87 | 5.87 | -0.20% | 22,435 |
| Aug 20, 2026 | 5.97 | 5.95 | 5.83 | 5.88 | 5.88 | -0.66% | 98,924 |
| Aug 19, 2026 | 6.03 | 6.11 | 5.85 | 5.92 | 5.92 | -2.37% | 120,346 |
| Aug 18, 2026 | 6.32 | 6.32 | 6.07 | 6.07 | 6.07 | -6.37% | 111,474 |
| Aug 17, 2026 | 6.39 | 6.48 | 6.36 | 6.48 | 6.48 | 3.66% | 61,389 |
| Aug 14, 2026 | 6.29 | 6.33 | 6.24 | 6.25 | 6.25 | -1.34% | 95,436 |
| Aug 13, 2026 | 6.23 | 6.36 | 6.19 | 6.34 | 6.34 | 1.93% | 75,189 |
| Aug 12, 2026 | 6.05 | 6.23 | 6.05 | 6.22 | 6.22 | 3.65% | 92,558 |
| Aug 11, 2026 | 5.97 | 6.01 | 5.95 | 6.00 | 6.00 | 0.27% | 160,013 |
| Aug 10, 2026 | 6.04 | 6.07 | 5.96 | 5.98 | 5.98 | -0.08% | 93,715 |
| Aug 7, 2026 | 5.94 | 6.06 | 5.91 | 5.99 | 5.99 | 0.03% | 115,219 |
| Aug 6, 2026 | 5.91 | 6.02 | 5.76 | 5.98 | 5.98 | -1.34% | 98,472 |
| Aug 5, 2026 | 6.14 | 6.14 | 6.01 | 6.06 | 6.06 | -0.46% | 147,804 |
| Aug 4, 2026 | 5.88 | 6.09 | 5.86 | 6.09 | 6.09 | 6.86% | 95,546 |
| Aug 3, 2026 | 5.69 | 5.74 | 5.48 | 5.70 | 5.70 | 1.82% | 146,356 |
| Jul 31, 2026 | 5.72 | 5.87 | 5.57 | 5.60 | 5.60 | 1.86% | 258,328 |
| Jul 30, 2026 | 5.11 | 5.55 | 5.08 | 5.50 | 5.50 | 6.43% | 364,307 |
| Jul 29, 2026 | 5.31 | 5.39 | 5.17 | 5.17 | 5.17 | -4.25% | 282,934 |
| Jul 28, 2026 | 5.52 | 5.54 | 5.24 | 5.39 | 5.39 | -3.56% | 360,030 |
| Jul 27, 2026 | 5.99 | 6.00 | 5.58 | 5.59 | 5.59 | -5.03% | 301,858 |
| Jul 24, 2026 | 6.06 | 6.11 | 5.83 | 5.89 | 5.89 | -3.43% | 409,460 |
| Jul 23, 2026 | 6.16 | 6.22 | 6.07 | 6.10 | 6.10 | -1.44% | 1,079,971 |
| Jul 22, 2026 | 6.05 | 6.22 | 5.99 | 6.19 | 6.19 | 1.00% | 72,521 |
| Jul 21, 2026 | 5.96 | 6.13 | 5.95 | 6.13 | 6.13 | 4.88% | 141,173 |
| Jul 20, 2026 | 5.70 | 5.87 | 5.70 | 5.84 | 5.84 | 3.34% | 265,489 |
| Jul 17, 2026 | 5.62 | 5.73 | 5.47 | 5.65 | 5.65 | -3.76% | 324,566 |
| Jul 16, 2026 | 6.03 | 6.03 | 5.83 | 5.87 | 5.87 | -2.97% | 220,218 |
| Jul 15, 2026 | 6.41 | 6.41 | 6.02 | 6.05 | 6.05 | -4.59% | 331,853 |
| Jul 14, 2026 | 6.17 | 6.36 | 6.16 | 6.34 | 6.34 | 1.75% | 432,129 |