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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.23	10.18	10.18	10.24	10.07	37,094
February 19, 2026	10.22	10.17	10.17	10.33	10.14	36,643
February 18, 2026	10.22	10.29	10.29	10.29	10.18	96,666
February 17, 2026	10.18	10.17	10.17	10.19	10.04	20,573
February 16, 2026	10.23	10.14	10.14	10.26	10.14	21,399
February 13, 2026	10.2	10.21	10.21	10.22	10.09	41,369
February 12, 2026	10.36	10.15	10.15	10.4	10.14	38,740
February 11, 2026	10.23	10.3	10.3	10.33	10.17	29,201
February 10, 2026	10.07	10.13	10.13	10.13	9.93	65,966
February 09, 2026	9.85	10.03	10.03	10.06	9.84	63,174
February 06, 2026	9.53	9.86	9.86	9.87	9.53	53,134
February 05, 2026	9.72	9.6	9.6	9.72	9.5	42,786
February 04, 2026	9.81	9.69	9.69	9.81	9.66	43,661
February 03, 2026	9.91	9.74	9.74	9.91	9.68	168,913
February 02, 2026	9.62	9.8	9.8	9.81	9.59	55,917
January 30, 2026	9.91	9.87	9.87	9.97	9.86	60,698
January 29, 2026	10.09	9.93	9.93	10.15	9.85	41,407
January 28, 2026	10.19	10.07	10.07	10.19	10.07	215,232
January 27, 2026	10	10.05	10.05	10.05	9.97	110,989
January 26, 2026	10.01	9.97	9.97	10.02	9.96	83,161
January 23, 2026	10.04	10.05	10.05	10.1	10.01	95,412
January 22, 2026	10.01	10.13	10.13	10.14	10	101,151
January 21, 2026	9.64	9.84	9.84	9.85	9.62	51,607
January 20, 2026	9.54	9.63	9.63	9.64	9.49	150,989
January 19, 2026	9.69	9.63	9.63	9.71	9.6	12,549
January 16, 2026	9.78	9.73	9.73	9.84	9.71	26,273
January 15, 2026	9.76	9.82	9.82	9.82	9.69	13,113
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

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