iShares Smart City Infrastructure UCITS ETF - CT2B.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.94	6.94	6.94	6.97	6.91	14,830
February 19, 2026	6.85	6.89	6.89	6.9	6.84	12,174
February 18, 2026	6.81	6.87	6.87	6.87	6.81	386
February 17, 2026	6.81	6.82	6.82	6.83	6.76	1,617
February 16, 2026	6.79	6.76	6.76	6.79	6.76	1,302
February 13, 2026	6.69	6.74	6.74	6.74	6.65	294
February 12, 2026	6.85	6.72	6.72	6.86	6.72	8,391
February 11, 2026	6.88	6.83	6.83	6.88	6.83	293
February 10, 2026	6.84	6.88	6.88	6.88	6.82	1,312
February 09, 2026	6.72	6.79	6.79	6.79	6.71	21,391
February 06, 2026	6.58	6.66	6.66	6.67	6.55	33,054
February 05, 2026	6.62	6.63	6.63	6.63	6.58	99
February 04, 2026	6.64	6.65	6.65	6.68	6.62	645
February 03, 2026	6.67	6.63	6.63	6.67	6.6	318
February 02, 2026	6.49	6.62	6.62	6.62	6.48	354
January 30, 2026	6.54	6.53	6.53	6.56	6.53	313
January 29, 2026	6.62	6.56	6.56	6.64	6.54	145
January 28, 2026	6.66	6.6	6.6	6.66	6.6	3,223
January 27, 2026	6.67	6.64	6.64	6.67	6.64	35
January 26, 2026	6.64	6.63	6.63	6.65	6.62	890
January 23, 2026	6.71	6.66	6.66	6.72	6.65	57
January 22, 2026	6.72	6.7	6.7	6.73	6.69	6
January 21, 2026	6.65	6.67	6.67	6.68	6.64	284
January 20, 2026	6.57	6.65	6.65	6.65	6.57	50
January 19, 2026	6.65	6.67	6.67	6.72	6.65	54,189
January 16, 2026	6.76	6.75	6.75	6.77	6.74	80
January 15, 2026	6.7	6.77	6.77	6.77	6.7	805
January 14, 2026	6.67	6.63	6.63	6.67	6.63	2,160
January 13, 2026	6.63	6.65	6.65	6.65	6.61	45
January 12, 2026	6.61	6.64	6.64	6.64	6.59	2,102
January 09, 2026	6.58	6.61	6.61	6.62	6.56	12
January 08, 2026	6.58	6.55	6.55	6.58	6.55	157
January 07, 2026	6.59	6.57	6.57	6.6	6.55	15
January 06, 2026	6.46	6.5	6.5	6.5	6.44	1,985
January 05, 2026	6.5	6.47	6.47	6.5	6.46	214
January 02, 2026	6.46	6.43	6.43	6.5	6.42	10,240
December 31, 2025	6.5	6.44	6.44	6.5	6.43	720
December 30, 2025	6.44	6.47	6.47	6.47	6.44	147
December 29, 2025	6.45	6.44	6.44	6.47	6.44	635
December 24, 2025	6.43	6.44	6.44	6.44	6.43	18
December 23, 2025	6.44	6.44	6.44	6.45	6.42	926
December 22, 2025	6.45	6.45	6.45	6.45	6.42	2,179
December 19, 2025	6.4	6.42	6.42	6.43	6.38	39
December 18, 2025	6.33	6.4	6.4	6.4	6.33	9,730
December 17, 2025	6.42	6.35	6.35	6.43	6.35	8
December 16, 2025	6.39	6.37	6.37	6.41	6.37	617
December 15, 2025	6.46	6.45	6.45	6.48	6.43	116
December 12, 2025	6.55	6.45	6.45	6.56	6.44	2,035
December 11, 2025	6.47	6.49	6.49	6.51	6.47	9,890
December 10, 2025	6.5	6.5	6.5	6.5	6.5	5
December 09, 2025	6.55	6.54	6.54	6.55	6.53	45
December 08, 2025	6.53	6.54	6.54	6.55	6.53	256
December 05, 2025	6.52	6.52	6.52	6.54	6.51	9,265
December 04, 2025	6.48	6.5	6.5	6.51	6.48	1,186
December 03, 2025	6.51	6.46	6.46	6.51	6.45	295
December 02, 2025	6.49	6.5	6.5	6.54	6.48	6,499
December 01, 2025	6.5	6.5	6.5	6.5	6.47	429
November 28, 2025	6.47	6.51	6.51	6.51	6.47	202
November 27, 2025	6.47	6.45	6.45	6.47	6.45	3
November 26, 2025	6.45	6.46	6.46	6.47	6.44	12,732

iShares Smart City Infrastructure UCITS ETF (CT2B.L) LSE