iShares Electric Vehicles and Driving Technology UCITS ETF - ECAR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9.71	9.7	9.7	9.75	9.66	11,772
January 13, 2026	9.69	9.77	9.77	9.78	9.68	13,850
January 12, 2026	9.65	9.72	9.72	9.73	9.63	65,267
January 09, 2026	9.6	9.63	9.63	9.67	9.57	32,711
January 08, 2026	9.6	9.6	9.6	9.62	9.51	21,049
January 07, 2026	9.72	9.63	9.63	9.75	9.62	90,546
January 06, 2026	9.71	9.73	9.73	9.74	9.68	23,018
January 05, 2026	9.63	9.66	9.66	9.67	9.52	11,165
January 02, 2026	9.48	9.54	9.54	9.6	9.46	12,923
December 31, 2025	9.43	9.42	9.42	9.43	9.38	11,564
December 30, 2025	9.42	9.47	9.47	9.52	9.41	43,462
December 29, 2025	9.46	9.4	9.4	9.46	9.39	20,084
December 24, 2025	9.43	9.45	9.45	9.45	9.36	3,541
December 23, 2025	9.37	9.39	9.39	9.44	9.37	21,267
December 22, 2025	9.43	9.42	9.42	9.48	9.42	27,257
December 19, 2025	9.23	9.37	9.37	9.38	9.23	12,475
December 18, 2025	9.14	9.24	9.24	9.25	9.1	5,949
December 17, 2025	9.28	9.11	9.11	9.37	9.11	14,624
December 16, 2025	9.31	9.28	9.28	9.34	9.21	89,435
December 15, 2025	9.37	9.43	9.43	9.46	9.36	27,241
December 12, 2025	9.49	9.39	9.39	9.54	9.38	19,155
December 11, 2025	9.4	9.37	9.37	9.43	9.36	9,592
December 10, 2025	9.44	9.42	9.42	9.46	9.39	2,891
December 09, 2025	9.47	9.4	9.4	9.5	9.35	10,391
December 08, 2025	9.46	9.4	9.4	9.49	9.4	62,001
December 05, 2025	9.44	9.44	9.44	9.51	9.4	101,941
December 04, 2025	9.35	9.35	9.35	9.42	9.35	5,698
December 03, 2025	9.19	9.22	9.22	9.24	9.15	17,446
December 02, 2025	9.09	9.06	9.06	9.17	9.06	102,331
December 01, 2025	9.04	9.08	9.08	9.1	8.99	9,537
November 28, 2025	9	9.04	9.04	9.06	8.96	2,881
November 27, 2025	8.97	8.97	8.97	8.99	8.95	3,397
November 26, 2025	8.88	9	9	9	8.84	125,434
November 25, 2025	8.83	8.78	8.78	8.83	8.67	88,793
November 24, 2025	8.71	8.79	8.79	8.81	8.64	38,872
November 21, 2025	8.57	8.55	8.55	8.62	8.44	38,393
November 20, 2025	8.99	8.81	8.81	8.99	8.81	54,117
November 19, 2025	8.81	8.8	8.8	8.91	8.8	21,367
November 18, 2025	8.88	8.85	8.85	8.93	8.77	36,046
November 17, 2025	9.25	9.1	9.1	9.26	9.06	37,611
November 14, 2025	9.28	9.31	9.31	9.33	9.1	15,769
November 13, 2025	9.57	9.42	9.42	9.59	9.4	61,614
November 12, 2025	9.51	9.5	9.5	9.56	9.47	20,326
November 11, 2025	9.44	9.4	9.4	9.44	9.39	43,055
November 10, 2025	9.37	9.37	9.37	9.41	9.35	17,371
November 07, 2025	9.31	9.09	9.09	9.33	9.08	16,666
November 06, 2025	9.4	9.31	9.31	9.52	9.29	84,364
November 05, 2025	9.29	9.39	9.39	9.41	9.26	43,534
November 04, 2025	9.42	9.46	9.46	9.52	9.39	161,153
November 03, 2025	9.58	9.6	9.6	9.67	9.5	52,043
October 31, 2025	9.61	9.61	9.61	9.62	9.54	39,936
October 30, 2025	9.71	9.61	9.61	9.71	9.57	62,332
October 29, 2025	9.81	9.83	9.83	9.87	9.78	37,940
October 28, 2025	9.69	9.78	9.78	9.79	9.68	46,251
October 27, 2025	9.64	9.68	9.68	9.72	9.6	107,947
October 24, 2025	9.39	9.53	9.53	9.58	9.39	2,981
October 23, 2025	9.36	9.35	9.35	9.39	9.25	11,025
October 22, 2025	9.5	9.39	9.39	9.52	9.38	85,238
October 21, 2025	9.58	9.54	9.54	9.58	9.48	34,745
October 20, 2025	9.41	9.52	9.52	9.52	9.38	53,454

iShares Electric Vehicles and Driving Technology UCITS ETF (ECAR.L) LSE