iShares Electric Vehicles And Driving Technology UCITS ETF (SWX:ECAR)
Switzerland · Delayed Price · Currency is CHF · Price in USD 8.36
-0.09 (-1.08%)
At close: Jul 31, 2025, 5:20 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 8.32 | 8.32 | 8.27 | 8.27 | - | -1.08% | 162 |
| Jul 31, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | - | -1.08% | 140 |
| Jul 30, 2025 | 8.47 | 8.47 | 8.45 | 8.45 | - | -0.34% | 21,699 |
| Jul 29, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | - | -0.31% | 148 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | 0.35% | - |
| Jul 25, 2025 | 8.50 | 8.50 | 8.46 | 8.47 | - | -0.74% | 3,241 |
| Jul 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | - | -0.39% | 17,708 |
| Jul 23, 2025 | 8.55 | 8.58 | 8.55 | 8.57 | - | 0.84% | 3,213 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | -0.04% | - |
| Jul 21, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | - | 0.18% | 1,934 |
| Jul 18, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | - | 1.60% | 30 |
| Jul 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | 0.66% | 1 |
| Jul 16, 2025 | 8.28 | 8.30 | 8.26 | 8.30 | - | -0.88% | 453 |
| Jul 15, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | - | 0.76% | 15,500 |
| Jul 14, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | - | 0.19% | 80 |
| Jul 11, 2025 | 8.32 | 8.32 | 8.29 | 8.29 | - | -0.26% | 206 |
| Jul 10, 2025 | 8.30 | 8.31 | 8.30 | 8.31 | - | 0.54% | 1,869 |
| Jul 9, 2025 | 8.25 | 8.27 | 8.25 | 8.27 | - | 0.99% | 45,227 |
| Jul 8, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | - | 0.59% | - |
| Jul 7, 2025 | 8.16 | 8.16 | 8.14 | 8.14 | - | -0.43% | 1,174 |
| Jul 4, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | - | -1.17% | 130 |
| Jul 3, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | - | 2.64% | 9,300 |
| Jul 2, 2025 | 8.08 | 8.08 | 8.06 | 8.06 | - | 0.89% | 15,386 |
| Jul 1, 2025 | 8.01 | 8.01 | 7.99 | 7.99 | - | -0.75% | 32,961 |
| Jun 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | 502 |
| Jun 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 0.10% | 1,037 |
| Jun 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | -0.38% | 9,700 |
| Jun 25, 2025 | 8.07 | 8.07 | 8.04 | 8.07 | - | 0.50% | 1,378 |
| Jun 24, 2025 | 7.98 | 8.03 | 7.98 | 8.03 | - | 3.68% | 110,510 |
| Jun 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.30% | 32,215 |
| Jun 20, 2025 | 7.75 | 7.84 | 7.75 | 7.77 | - | 0.86% | 1,413 |
| Jun 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -1.05% | 14,774 |
| Jun 18, 2025 | 7.80 | 7.82 | 7.78 | 7.78 | - | -0.55% | 865 |
| Jun 17, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | - | -1.30% | - |
| Jun 16, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | - | 1.84% | 11,070 |
| Jun 13, 2025 | 7.70 | 7.79 | 7.70 | 7.79 | - | -1.85% | 14,109 |
| Jun 12, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | - | -1.16% | 3,000 |
| Jun 11, 2025 | 8.00 | 8.03 | 8.00 | 8.03 | - | 1.61% | 2,713 |
| Jun 10, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | - | 3.24% | 875 |
| Jun 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -1.05% | 31 |
| Jun 5, 2025 | 7.76 | 7.77 | 7.71 | 7.73 | - | -0.19% | 20,920 |
| Jun 4, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | - | 1.39% | 12,872 |
| Jun 3, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1.80% | - |
| Jun 2, 2025 | 7.48 | 7.51 | 7.48 | 7.51 | - | -1.24% | 1,011 |
| May 30, 2025 | 7.66 | 7.66 | 7.60 | 7.60 | - | -1.23% | 16,868 |
| May 28, 2025 | 7.69 | 7.70 | 7.68 | 7.70 | - | 0.77% | 30,266 |
| May 27, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | 0.04% | 2,650 |
| May 26, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | - | - | - |
| May 23, 2025 | 7.60 | 7.65 | 7.60 | 7.63 | - | -0.50% | 16,623 |
| May 22, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | - | -1.65% | 2,768 |