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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	6.35	6.38	6.38	6.38	6.35	34
November 24, 2025	6.32	6.36	6.36	6.36	6.3	2,109
November 21, 2025	6.18	6.24	6.24	6.27	6.18	65
November 20, 2025	6.41	6.34	6.34	6.42	6.34	87
November 19, 2025	6.33	6.33	6.33	6.36	6.33	75
November 18, 2025	6.32	6.32	6.32	6.34	6.3	91
November 17, 2025	6.51	6.44	6.44	6.51	6.44	525
November 14, 2025	6.49	6.51	6.51	6.51	6.44	8,230
November 13, 2025	6.63	6.54	6.54	6.63	6.54	4
November 12, 2025	6.6	6.64	6.64	6.7	6.6	2,338
November 11, 2025	6.61	6.58	6.58	6.62	6.58	113
November 10, 2025	6.6	6.57	6.57	6.61	6.57	8,318
November 07, 2025	6.57	6.45	6.45	6.57	6.44	14,794
November 06, 2025	6.63	6.56	6.56	6.65	6.56	1,127
November 05, 2025	6.53	6.63	6.63	6.65	6.53	15,577
November 04, 2025	6.61	6.61	6.61	6.63	6.61	97
November 03, 2025	8.75	8.75	8.75	8.75	8.75	15,147
October 31, 2025	6.64	6.66	6.66	6.7	6.63	874
October 30, 2025	6.74	6.7	6.7	6.74	6.66	1,285
October 29, 2025	6.7	6.71	6.71	6.71	6.69	147
October 28, 2025	6.64	6.67	6.67	6.67	6.61	454
October 27, 2025	6.68	6.64	6.64	6.68	6.64	1,192
October 24, 2025	6.66	6.65	6.65	6.66	6.59	6,144
October 23, 2025	6.49	6.56	6.56	6.56	6.49	27
October 22, 2025	6.56	6.49	6.49	6.57	6.49	16,293
October 21, 2025	6.5	6.52	6.52	6.52	6.49	941
October 20, 2025	6.42	6.5	6.5	6.5	6.42	412
October 17, 2025	6.35	6.41	6.41	6.44	6.35	12
October 16, 2025	6.46	6.46	6.46	6.46	6.44	51
October 15, 2025	6.47	6.49	6.49	6.53	6.47	93
October 14, 2025	6.43	6.47	6.47	6.49	6.4	563
October 13, 2025	6.45	6.45	6.45	6.45	6.41	8,680
October 10, 2025	6.52	6.4	6.4	6.54	6.4	652
October 09, 2025	6.51	6.52	6.52	6.55	6.5	33,660
October 08, 2025	6.42	6.47	6.47	6.47	6.42	966
October 07, 2025	6.45	6.41	6.41	6.47	6.41	1,065
October 06, 2025	6.45	6.48	6.48	6.49	6.45	20,613
October 03, 2025	6.48	6.45	6.45	6.48	6.45	255
October 02, 2025	6.36	6.43	6.43	6.45	6.36	794
October 01, 2025	6.36	6.38	6.38	6.38	6.34	22
September 30, 2025	6.37	6.36	6.36	6.37	6.35	18,127
September 29, 2025	6.36	6.35	6.35	6.37	6.35	21,529
September 26, 2025	6.36	6.33	6.33	6.36	6.32	1,513
September 25, 2025	6.34	6.34	6.34	6.36	6.34	78
September 24, 2025	6.38	6.37	6.37	6.39	6.37	83
September 23, 2025	6.43	6.42	6.42	6.45	6.42	4,318
September 22, 2025	6.43	6.41	6.41	6.43	6.4	1,034
September 19, 2025	6.42	6.41	6.41	6.44	6.41	16,504
September 18, 2025	6.36	6.41	6.41	6.42	6.36	330
September 17, 2025	6.32	6.31	6.31	6.33	6.31	35,679
September 16, 2025	6.34	6.28	6.28	6.34	6.28	15
September 15, 2025	6.35	6.34	6.34	6.35	6.32	68
September 12, 2025	6.35	6.33	6.33	6.36	6.33	30

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