Market data

Select a section

iShares IV iSh Elec V Driv Tech U-A

(ECAR)
Sector: n/a
$7.49
$-0.10 -1.34
Last updated: 17:05:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $7.60 $7.61 $7.47 $7.49 20,683
07/11/2024 $7.46 $7.60 $7.42 $7.59 20,599
06/11/2024 $7.44 $7.48 $7.33 $7.37 36,902
05/11/2024 $7.35 $7.37 $7.29 $7.37 73,421
04/11/2024 $7.34 $7.38 $7.32 $7.36 26,893
01/11/2024 $7.25 $7.35 $7.25 $7.33 11,750
31/10/2024 $7.47 $7.50 $7.28 $7.29 12,262
30/10/2024 $7.61 $7.63 $7.52 $7.66 29,358
29/10/2024 $7.72 $7.73 $7.62 $7.66 94,508
28/10/2024 $7.72 $7.73 $7.64 $7.71 47,540
25/10/2024 $7.52 $7.65 $7.52 $7.63 59,242
24/10/2024 $7.46 $7.54 $7.45 $7.40 35,285
23/10/2024 $7.44 $7.50 $7.40 $7.40 60,339
22/10/2024 $7.41 $7.45 $7.39 $7.43 8,210
21/10/2024 $7.46 $7.49 $7.39 $7.39 20,297
18/10/2024 $7.50 $7.55 $7.45 $7.50 16,221
17/10/2024 $7.42 $7.50 $7.42 $7.44 47,600
16/10/2024 $7.42 $7.48 $7.40 $7.46 16,716
15/10/2024 $7.59 $7.59 $7.43 $7.48 23,547
14/10/2024 $7.59 $7.65 $7.57 $7.61 13,627
11/10/2024 $7.57 $7.62 $7.52 $7.62 18,531
10/10/2024 $7.66 $7.68 $7.59 $7.62 11,587
09/10/2024 $7.57 $7.68 $7.56 $7.65 19,814
08/10/2024 $7.63 $7.67 $7.56 $7.65 117,512
07/10/2024 $7.74 $7.78 $7.67 $7.69 145,809
04/10/2024 $7.60 $7.71 $7.60 $7.64 40,969
03/10/2024 $7.70 $7.73 $7.59 $7.61 140,708
02/10/2024 $7.73 $7.76 $7.65 $7.70 99,860
01/10/2024 $7.82 $7.82 $7.59 $7.62 57,724
30/09/2024 $7.90 $7.94 $7.75 $7.75 316,870
27/09/2024 $7.79 $7.93 $7.76 $7.91 17,548
26/09/2024 $7.67 $7.84 $7.67 $7.75 73,912
25/09/2024 $7.59 $7.60 $7.54 $7.58 11,428
24/09/2024 $7.50 $7.61 $7.50 $7.58 43,734
23/09/2024 $7.41 $7.47 $7.36 $7.45 6,830
20/09/2024 $7.49 $7.55 $7.35 $7.37 54,235
19/09/2024 $7.45 $7.53 $7.43 $7.31 16,411
18/09/2024 $7.35 $7.36 $7.31 $7.31 19,044
17/09/2024 $7.29 $7.42 $7.27 $7.39 57,129
16/09/2024 $7.31 $7.35 $7.25 $7.27 155,805
13/09/2024 $7.27 $7.33 $7.21 $7.22 4,343
12/09/2024 $7.23 $7.26 $7.16 $7.05 48,902
11/09/2024 $7.04 $7.11 $6.99 $7.04 12,690
10/09/2024 $7.08 $7.12 $7.01 $7.04 91,751
09/09/2024 $7.07 $7.15 $7.06 $7.11 33,383
06/09/2024 $7.28 $7.31 $7.07 $7.07 137,015
05/09/2024 $7.25 $7.37 $7.24 $7.28 79,752
04/09/2024 $7.22 $7.36 $7.20 $7.30 24,465
03/09/2024 $7.58 $7.60 $7.37 $7.39 42,896
02/09/2024 $7.56 $7.60 $7.53 $7.59 64,825
30/08/2024 $7.59 $7.60 $7.54 $7.54 80,456
29/08/2024 $7.47 $7.59 $7.44 $7.57 117,090
28/08/2024 $7.59 $7.61 $7.44 $7.45 13,869
27/08/2024 $7.60 $7.63 $7.55 $7.57 92,712
26/08/2024 $7.59 $7.64 $7.53 $7.53 71,338
23/08/2024 $7.59 $7.64 $7.53 $7.53 71,338
22/08/2024 $7.59 $7.64 $7.53 $7.53 71,338
21/08/2024 $7.50 $7.58 $7.49 $7.55 53,394
20/08/2024 $7.57 $7.58 $7.48 $7.50 7,171
19/08/2024 $7.42 $7.52 $7.41 $7.51 96,410
16/08/2024 $7.43 $7.47 $7.35 $7.40 11,465
15/08/2024 $7.21 $7.39 $7.17 $7.38 36,973
14/08/2024 $7.21 $7.28 $7.14 $7.18 59,754
13/08/2024 $7.07 $7.15 $7.02 $7.14 16,747
12/08/2024 $7.07 $7.09 $7.01 $7.05 4,919
09/08/2024 $7.08 $7.15 $7.02 $7.02 88,979
08/08/2024 $6.89 $7.06 $6.85 $7.06 69,844
07/08/2024 $6.99 $7.11 $6.97 $7.06 38,304
06/08/2024 $7.05 $7.09 $6.89 $6.97 298,726
05/08/2024 $6.66 $6.98 $6.50 $6.97 111,136
02/08/2024 $7.25 $7.26 $7.09 $7.13 93,871
01/08/2024 $7.63 $7.67 $7.44 $7.44 124,073
31/07/2024 $7.63 $7.68 $7.61 $7.67 28,911
30/07/2024 $7.54 $7.58 $7.46 $7.47 62,670
29/07/2024 $7.60 $7.63 $7.53 $7.53 44,197
26/07/2024 $7.50 $7.59 $7.49 $7.57 908,332
25/07/2024 $7.59 $7.60 $7.46 $7.57 18,525
24/07/2024 $7.79 $7.81 $7.70 $7.72 5,420
23/07/2024 $7.96 $7.98 $7.87 $7.91 43,403
22/07/2024 $7.86 $7.99 $7.85 $7.95 156,997
19/07/2024 $8.07 $8.10 $7.86 $7.86 38,019
18/07/2024 $8.17 $8.22 $8.05 $8.05 124,857
17/07/2024 $8.30 $8.31 $8.20 $8.20 12,151
16/07/2024 $8.25 $8.31 $8.25 $8.31 48,116
15/07/2024 $8.34 $8.37 $8.29 $8.31 16,359
12/07/2024 $8.20 $8.38 $8.18 $8.36 76,299
11/07/2024 $8.28 $8.38 $8.27 $8.29 23,088
10/07/2024 $8.15 $8.20 $8.11 $8.20 9,565
09/07/2024 $8.13 $8.17 $8.08 $8.09 3,779
08/07/2024 $8.06 $8.15 $8.04 $8.13 132,363
05/07/2024 $8.07 $8.12 $8.02 $8.05 24,308
04/07/2024 $8.04 $8.08 $8.03 $8.05 54,393
03/07/2024 $7.90 $8.02 $7.87 $8.01 47,147
02/07/2024 $7.73 $7.82 $7.69 $7.82 5,267
01/07/2024 $7.82 $7.84 $7.73 $7.76 19,021
28/06/2024 $7.75 $7.82 $7.72 $7.78 25,731
27/06/2024 $7.77 $7.77 $7.70 $7.70 45,087
26/06/2024 $7.86 $7.88 $7.72 $7.73 68,711
25/06/2024 $7.75 $7.79 $7.70 $7.72 228,277
24/06/2024 $7.78 $7.83 $7.74 $7.79 55,488
21/06/2024 $7.83 $7.86 $7.72 $7.76 90,123
20/06/2024 $7.94 $7.96 $7.88 $7.89 13,417
19/06/2024 $7.96 $7.99 $7.93 $7.93 19,228
18/06/2024 $7.89 $7.90 $7.85 $7.89 17,015
17/06/2024 $7.81 $7.84 $7.79 $7.82 127,182
14/06/2024 $7.94 $7.94 $7.77 $7.79 9,783
13/06/2024 $7.97 $8.04 $7.89 $7.90 7,983
12/06/2024 $7.88 $8.07 $7.85 $8.05 40,489
11/06/2024 $7.94 $7.97 $7.84 $7.86 12,415
10/06/2024 $7.83 $7.92 $7.83 $7.92 174,034
07/06/2024 $7.95 $7.97 $7.85 $7.88 8,889
06/06/2024 $7.98 $8.00 $7.92 $7.94 11,201
05/06/2024 $7.88 $7.93 $7.86 $7.93 34,378
04/06/2024 $7.91 $7.94 $7.81 $7.84 19,947
03/06/2024 $7.93 $7.96 $7.90 $7.91 127,220
31/05/2024 $7.84 $7.91 $7.78 $7.78 15,261
30/05/2024 $7.74 $7.88 $7.73 $7.85 16,558
29/05/2024 $7.92 $7.93 $7.81 $7.83 18,992
28/05/2024 $7.97 $7.99 $7.93 $7.97 46,161
27/05/2024 $7.80 $7.87 $7.75 $7.86 13,507
24/05/2024 $7.80 $7.87 $7.75 $7.86 13,507
23/05/2024 $7.83 $7.91 $7.80 $7.81 28,721
22/05/2024 $7.82 $7.84 $7.78 $7.81 27,683
21/05/2024 $7.82 $7.82 $7.76 $7.77 51,330
20/05/2024 $7.82 $7.87 $7.81 $7.84 22,482
17/05/2024 $7.82 $7.84 $7.79 $7.82 16,655
16/05/2024 $7.87 $7.90 $7.84 $7.84 17,588
15/05/2024 $7.83 $7.91 $7.82 $7.89 21,603
14/05/2024 $7.73 $7.82 $7.72 $7.80 28,526
13/05/2024 $7.69 $7.75 $7.66 $7.72 100,175
10/05/2024 $7.72 $7.73 $7.65 $7.66 16,314

Market data

Select a section