iShares Electric Vehicles And Driving Technology UCITS ETF (SWX:ECAR)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.51
+0.17 (1.81%)
At close: Oct 24, 2025
SWX:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.81% | 694 |
| Oct 23, 2025 | 9.32 | 9.34 | 9.32 | 9.34 | 9.34 | -1.11% | 18,150 |
| Oct 22, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.87% | - |
| Oct 21, 2025 | 9.50 | 9.53 | 9.50 | 9.53 | 9.53 | 0.26% | 958 |
| Oct 20, 2025 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 2.08% | 176 |
| Oct 17, 2025 | 9.22 | 9.31 | 9.22 | 9.31 | 9.31 | -1.01% | 844 |
| Oct 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.05% | 10,255 |
| Oct 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.23% | - |
| Oct 14, 2025 | 9.08 | 9.10 | 9.08 | 9.10 | 9.10 | -1.13% | 1,683 |
| Oct 13, 2025 | 9.14 | 9.23 | 9.14 | 9.20 | 9.20 | 0.65% | 7,650 |
| Oct 10, 2025 | 9.40 | 9.43 | 9.15 | 9.15 | 9.15 | -3.89% | 23,800 |
| Oct 9, 2025 | 9.52 | 9.58 | 9.52 | 9.52 | 9.52 | 0.32% | 31,492 |
| Oct 8, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.49 | -1.16% | 58 |
| Oct 7, 2025 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 0.95% | 6,379 |
| Oct 6, 2025 | 9.35 | 9.51 | 9.35 | 9.51 | 9.51 | 1.18% | 6,026 |
| Oct 3, 2025 | 9.42 | 9.43 | 9.40 | 9.40 | 9.40 | 0.32% | 486 |
| Oct 2, 2025 | 9.40 | 9.41 | 9.37 | 9.37 | 9.37 | 1.45% | 569 |
| Oct 1, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.47% | 17 |
| Sep 30, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.16% | 1 |
| Sep 29, 2025 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 0.55% | 1,829 |
| Sep 26, 2025 | 9.13 | 9.15 | 9.10 | 9.15 | 9.15 | -0.73% | 2,183 |
| Sep 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.53% | 40 |
| Sep 24, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.02% | 7 |
| Sep 23, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.59% | - |
| Sep 22, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.02% | 335 |
| Sep 19, 2025 | 9.19 | 9.23 | 9.12 | 9.12 | 9.12 | -1.40% | 339 |
| Sep 18, 2025 | 9.14 | 9.25 | 9.14 | 9.25 | 9.25 | 1.47% | 25,543 |
| Sep 17, 2025 | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | 0.99% | 4,020 |
| Sep 16, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 411 |
| Sep 15, 2025 | 9.00 | 9.03 | 8.97 | 9.03 | 9.03 | 1.80% | 59,566 |
| Sep 12, 2025 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | -0.58% | 810 |
| Sep 11, 2025 | 8.89 | 8.92 | 8.89 | 8.92 | 8.92 | 0.94% | 50,548 |
| Sep 10, 2025 | 8.89 | 8.89 | 8.84 | 8.84 | 8.84 | 0.19% | 43 |
| Sep 9, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.65% | 40 |
| Sep 8, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.47% | 17,715 |
| Sep 5, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.49% | 6,398 |
| Sep 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.98% | - |
| Sep 3, 2025 | 8.58 | 8.68 | 8.58 | 8.68 | 8.68 | 0.89% | 3,029 |
| Sep 2, 2025 | 8.64 | 8.64 | 8.61 | 8.61 | 8.61 | -1.85% | 22,883 |
| Sep 1, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Aug 29, 2025 | 8.84 | 8.84 | 8.77 | 8.77 | 8.77 | -1.00% | 16,986 |
| Aug 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 2,400 |
| Aug 27, 2025 | 8.89 | 8.89 | 8.86 | 8.86 | 8.86 | 0.01% | 584 |
| Aug 26, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.58% | 11,853 |
| Aug 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.05% | - |
| Aug 22, 2025 | 8.59 | 8.80 | 8.59 | 8.80 | 8.80 | 2.33% | 20,641 |
| Aug 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.23% | - |
| Aug 20, 2025 | 8.61 | 8.62 | 8.61 | 8.62 | 8.62 | -0.91% | 30 |
| Aug 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.08% | 2,920 |
| Aug 18, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.43% | - |