iShares IV iSh Elec V Driv Tech U-A
(ECAR)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$7.32
|
$7.37
|
$7.26
|
$7.31
|
12,074
|
|
21/11/2024
|
$7.28
|
$7.34
|
$7.24
|
$7.31
|
13,677
|
|
20/11/2024
|
$7.37
|
$7.39
|
$7.24
|
$7.24
|
20,898
|
|
19/11/2024
|
$7.39
|
$7.42
|
$7.26
|
$7.34
|
95,314
|
|
18/11/2024
|
$7.34
|
$7.39
|
$7.29
|
$7.36
|
28,739
|
|
15/11/2024
|
$7.31
|
$7.34
|
$7.26
|
$7.42
|
19,212
|
|
14/11/2024
|
$7.42
|
$7.47
|
$7.40
|
$7.42
|
13,319
|
|
13/11/2024
|
$7.47
|
$7.53
|
$7.42
|
$7.52
|
29,384
|
|
12/11/2024
|
$7.60
|
$7.65
|
$7.52
|
$7.52
|
272,080
|
|
11/11/2024
|
$7.66
|
$7.67
|
$7.60
|
$7.64
|
40,609
|
|
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
|