Market data

Select a section

iShares IV iSh Elec V Driv Tech U-A

(ECAR)
Sector: n/a
$6.32
$0.06 0.98
Last updated: 16:49:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $6.43 $6.44 $6.29 $6.32 9,973
10/04/2025 $6.50 $6.56 $6.26 $6.26 16,015
09/04/2025 $5.85 $5.98 $5.75 $5.91 6,915
08/04/2025 $6.09 $6.27 $6.06 $6.13 15,138
07/04/2025 $5.83 $6.28 $5.76 $6.00 48,679
04/04/2025 $6.60 $6.62 $6.11 $6.28 22,289
03/04/2025 $6.86 $6.90 $6.67 $6.68 28,044
02/04/2025 $7.01 $7.06 $6.93 $7.05 3,578
01/04/2025 $6.96 $7.05 $6.93 $7.04 66,081
31/03/2025 $7.00 $7.01 $6.83 $6.89 14,009
28/03/2025 $7.22 $7.22 $7.06 $7.06 8,964
27/03/2025 $7.34 $7.38 $7.25 $7.32 8,593
26/03/2025 $7.59 $7.59 $7.41 $7.42 69,162
25/03/2025 $7.49 $7.55 $7.45 $7.53 53,753
24/03/2025 $7.46 $7.55 $7.42 $7.52 25,552
21/03/2025 $7.40 $7.40 $7.28 $7.35 1,544
20/03/2025 $7.50 $7.55 $7.40 $7.42 11,460
19/03/2025 $7.44 $7.54 $7.44 $7.53 157,105
18/03/2025 $7.57 $7.58 $7.45 $7.49 21,854
17/03/2025 $7.40 $7.49 $7.40 $7.45 24,458
14/03/2025 $7.34 $7.44 $7.31 $7.42 42,902
13/03/2025 $7.40 $7.44 $7.35 $7.36 4,149
12/03/2025 $7.38 $7.52 $7.38 $7.49 35,889
11/03/2025 $7.38 $7.49 $7.32 $7.33 161,514
10/03/2025 $7.51 $7.58 $7.39 $7.44 67,649
07/03/2025 $7.50 $7.55 $7.43 $7.48 29,569
06/03/2025 $7.55 $7.58 $7.47 $7.57 20,402
05/03/2025 $7.38 $7.46 $7.38 $7.41 364,721
04/03/2025 $7.34 $7.35 $7.13 $7.18 100,650
03/03/2025 $7.50 $7.60 $7.48 $7.53 12,021
28/02/2025 $7.43 $7.53 $7.37 $7.49 18,407
27/02/2025 $7.82 $7.82 $7.65 $7.68 13,721
26/02/2025 $7.80 $7.83 $7.75 $7.82 8,160
25/02/2025 $7.70 $7.82 $7.66 $7.67 47,950
24/02/2025 $7.85 $7.89 $7.71 $7.77 30,969
21/02/2025 $7.92 $7.99 $7.88 $7.90 12,721
20/02/2025 $7.89 $7.95 $7.83 $7.83 66,030
19/02/2025 $7.89 $7.90 $7.82 $7.82 6,514
18/02/2025 $7.76 $7.83 $7.76 $7.82 20,510
17/02/2025 $7.77 $7.79 $7.75 $7.78 23,733
14/02/2025 $7.70 $7.76 $7.68 $7.74 91,162
13/02/2025 $7.50 $7.68 $7.50 $7.68 28,692
12/02/2025 $7.46 $7.53 $7.40 $7.45 19,285
11/02/2025 $7.46 $7.52 $7.45 $7.50 87,285
10/02/2025 $7.52 $7.58 $7.52 $7.55 51,989
07/02/2025 $7.61 $7.65 $7.53 $7.53 37,753
06/02/2025 $7.53 $7.59 $7.50 $7.48 13,571
05/02/2025 $7.46 $7.49 $7.43 $7.48 25,935
04/02/2025 $7.38 $7.52 $7.38 $7.37 189,798
03/02/2025 $7.31 $7.41 $7.23 $7.37 29,601
31/01/2025 $7.68 $7.71 $7.63 $7.70 34,898
30/01/2025 $7.65 $7.71 $7.61 $7.63 162,155
29/01/2025 $7.70 $7.73 $7.62 $7.63 56,206
28/01/2025 $7.68 $7.68 $7.54 $7.56 24,158
27/01/2025 $7.65 $7.75 $7.59 $7.68 23,083
24/01/2025 $7.84 $7.91 $7.84 $7.89 19,912
23/01/2025 $7.79 $7.84 $7.76 $7.81 7,480
22/01/2025 $7.79 $7.89 $7.79 $7.85 8,545
21/01/2025 $7.75 $7.82 $7.71 $7.77 38,742
20/01/2025 $7.72 $7.84 $7.70 $7.82 35,473
17/01/2025 $7.59 $7.73 $7.59 $7.73 12,138
16/01/2025 $7.68 $7.68 $7.56 $7.56 31,723
15/01/2025 $7.40 $7.60 $7.40 $7.56 133,895
14/01/2025 $7.48 $7.54 $7.44 $7.44 104,042
13/01/2025 $7.31 $7.33 $7.24 $7.28 9,069
10/01/2025 $7.45 $7.50 $7.36 $7.36 13,010
09/01/2025 $7.43 $7.50 $7.43 $7.48 13,075
08/01/2025 $7.64 $7.66 $7.51 $7.53 120,485
07/01/2025 $7.76 $7.81 $7.68 $7.70 15,046
06/01/2025 $7.62 $7.78 $7.59 $7.76 48,697
03/01/2025 $7.44 $7.52 $7.43 $7.52 126,591
02/01/2025 $7.48 $7.55 $7.42 $7.42 35,216
01/01/2025 $7.50 $7.60 $7.50 $7.58 6,914
31/12/2024 $7.50 $7.60 $7.50 $7.58 6,914
30/12/2024 $7.61 $7.66 $7.51 $7.53 44,662
27/12/2024 $7.67 $7.76 $7.61 $7.67 92,716
26/12/2024 $7.58 $7.66 $7.58 $7.63 60,759
25/12/2024 $7.58 $7.66 $7.58 $7.63 60,759
24/12/2024 $7.58 $7.66 $7.58 $7.63 60,759
23/12/2024 $7.54 $7.60 $7.53 $7.57 22,564
20/12/2024 $7.45 $7.61 $7.37 $7.60 22,221
19/12/2024 $7.59 $7.66 $7.52 $7.55 11,938
18/12/2024 $7.79 $7.85 $7.77 $7.85 15,779
17/12/2024 $7.77 $7.77 $7.71 $7.75 26,934
16/12/2024 $7.73 $7.77 $7.66 $7.74 15,709
13/12/2024 $7.69 $7.76 $7.68 $7.71 9,215
12/12/2024 $7.77 $7.83 $7.73 $7.75 47,427
11/12/2024 $7.69 $7.75 $7.68 $7.72 43,513
10/12/2024 $7.71 $7.74 $7.68 $7.69 6,564
09/12/2024 $7.72 $7.84 $7.71 $7.77 16,039
06/12/2024 $7.57 $7.65 $7.55 $7.61 9,746
05/12/2024 $7.53 $7.64 $7.52 $7.61 32,221
04/12/2024 $7.51 $7.56 $7.48 $7.56 20,340
03/12/2024 $7.52 $7.55 $7.45 $7.50 41,650
02/12/2024 $7.43 $7.51 $7.41 $7.51 115,314
29/11/2024 $7.38 $7.44 $7.34 $7.43 5,274
28/11/2024 $7.35 $7.38 $7.34 $7.36 9,726
27/11/2024 $7.38 $7.38 $7.30 $7.33 101,615
26/11/2024 $7.39 $7.47 $7.36 $7.38 179,068
25/11/2024 $7.44 $7.51 $7.40 $7.51 28,387
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

Market data

Select a section