LSE - Delayed Quote USD

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

7.91
+0.08
+(1.05%)
As of 3:40:14 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20257.847.937.827.917.9161,933
Jun 9, 20257.707.867.707.837.8325,872
Jun 6, 20257.737.737.677.707.707,790
Jun 5, 20257.747.807.707.767.7623,391
Jun 4, 20257.757.767.677.757.7510,723
Jun 3, 20257.577.687.547.677.6725,653
Jun 2, 20257.517.577.487.517.519,002
May 30, 20257.707.707.597.627.6229,094
May 29, 20257.767.847.737.767.7646,822
May 28, 20257.677.727.677.687.6877,838
May 27, 20257.567.687.567.687.6878,352
May 23, 20257.657.687.467.507.5016,796
May 22, 20257.677.737.627.657.6549,218
May 21, 20257.747.837.717.837.838,049
May 20, 20257.707.757.687.737.738,974
May 19, 20257.687.697.627.687.689,276
May 16, 20257.707.777.707.707.705,395
May 15, 20257.797.797.677.727.7216,767
May 14, 20257.737.827.737.777.7716,973
May 13, 20257.597.727.537.717.7136,945
May 12, 20257.527.677.527.617.6123,812
May 9, 20257.207.347.207.307.3013,549
May 8, 20257.127.227.127.227.2234,002
May 7, 20257.067.137.067.077.0716,653
May 6, 20257.107.147.027.097.0949,755
May 2, 20257.077.167.027.127.1211,750
May 1, 20256.997.036.937.017.0119,365
Apr 30, 20256.976.996.796.876.8723,234
Apr 29, 20257.017.016.936.956.9548,261
Apr 28, 20256.957.036.926.926.9211,011
Apr 25, 20256.906.926.836.916.9112,694
Apr 24, 20256.686.856.626.846.847,112
Apr 23, 20256.626.796.616.736.738,904
Apr 22, 20256.456.506.436.496.4913,782
Apr 17, 20256.496.496.376.406.4024,040
Apr 16, 20256.416.476.356.476.479,611
Apr 15, 20256.566.596.496.566.5659,818
Apr 14, 20256.566.596.506.496.494,092
Apr 11, 20256.436.436.296.326.3210,055
Apr 10, 20256.506.566.266.266.2616,154
Apr 9, 20255.855.985.755.915.9152,443
Apr 8, 20256.096.276.066.136.1315,444
Apr 7, 20255.836.285.766.006.0051,069
Apr 4, 20256.606.626.116.286.2822,551
Apr 3, 20256.866.906.676.686.6828,329
Apr 2, 20257.017.066.937.057.053,850
Apr 1, 20256.967.056.937.047.0466,130
Mar 31, 20257.007.016.836.896.8914,814
Mar 28, 20257.227.227.077.067.0611,026
Mar 27, 20257.347.387.257.327.328,832
Mar 26, 20257.597.597.417.427.4269,359
Mar 25, 20257.497.557.457.537.5354,027
Mar 24, 20257.467.557.427.527.5229,292
Mar 21, 20257.407.407.287.357.356,111
Mar 20, 20257.507.557.407.427.4211,569
Mar 19, 20257.447.547.447.537.53157,137
Mar 18, 20257.577.587.457.497.4921,915
Mar 17, 20257.397.497.397.457.4524,742
Mar 14, 20257.347.447.317.427.4242,989
Mar 13, 20257.407.437.347.367.364,206
Mar 12, 20257.387.527.387.497.4945,980
Mar 11, 20257.387.497.327.337.33165,363
Mar 10, 20257.517.587.397.447.4468,349
Mar 7, 20257.507.557.437.487.4834,522
Mar 6, 20257.557.587.477.577.5721,752
Mar 5, 20257.387.467.387.417.41364,870
Mar 4, 20257.347.357.137.187.18108,415
Mar 3, 20257.507.607.487.537.5312,390
Feb 28, 20257.437.537.377.497.4918,498
Feb 27, 20257.827.827.657.687.6813,831
Feb 26, 20257.807.837.747.827.829,933
Feb 25, 20257.707.827.667.677.6748,056
Feb 24, 20257.857.897.717.777.7731,889
Feb 21, 20257.927.997.887.907.9013,162
Feb 20, 20257.897.957.837.837.8366,296
Feb 19, 20257.897.907.827.827.826,589
Feb 18, 20257.767.837.767.827.8226,390
Feb 17, 20257.777.797.757.787.7823,858
Feb 14, 20257.707.767.687.747.7491,291
Feb 13, 20257.507.687.507.687.6828,708
Feb 12, 20257.467.537.407.457.4519,308
Feb 11, 20257.457.527.457.507.5092,314
Feb 10, 20257.527.587.527.557.5552,296
Feb 7, 20257.617.657.537.537.5337,885
Feb 6, 20257.537.597.507.577.5713,653
Feb 5, 20257.457.497.437.487.4825,988
Feb 4, 20257.387.547.387.527.52192,011
Feb 3, 20257.317.417.237.377.3730,386
Jan 31, 20257.687.717.637.707.7034,951
Jan 30, 20257.657.717.617.637.63162,194
Jan 29, 20257.707.737.627.637.6356,331
Jan 28, 20257.687.687.547.567.5624,313
Jan 27, 20257.657.757.597.687.6823,371
Jan 24, 20257.847.917.847.897.8919,985
Jan 23, 20257.797.847.767.817.81162,236
Jan 22, 20257.797.897.797.857.858,857
Jan 21, 20257.757.827.717.777.7741,375
Jan 20, 20257.727.847.707.827.8237,777
Jan 17, 20257.597.727.597.737.7312,243
Jan 16, 20257.687.687.567.597.5933,992
Jan 15, 20257.407.607.407.567.56142,972
Jan 14, 20257.487.547.447.447.44107,015
Jan 13, 20257.317.337.247.287.2811,239
Jan 10, 20257.457.507.367.367.3613,489
Jan 9, 20257.437.507.437.487.4813,198
Jan 8, 20257.647.667.517.537.53120,866
Jan 7, 20257.767.817.687.707.7019,663
Jan 6, 20257.617.787.597.767.7650,210
Jan 3, 20257.447.527.437.527.52129,197
Jan 2, 20257.487.557.427.427.4236,811
Dec 31, 20247.507.607.507.587.586,913
Dec 30, 20247.617.667.517.537.5344,740
Dec 27, 20247.677.767.617.677.6792,825
Dec 24, 20247.587.667.587.637.6360,762
Dec 23, 20247.547.607.537.577.5722,696
Dec 20, 20247.457.617.377.607.6022,375
Dec 19, 20247.597.667.527.557.5512,041
Dec 18, 20247.797.857.777.857.8515,917
Dec 17, 20247.777.777.717.757.7527,066
Dec 16, 20247.737.777.667.747.7415,957
Dec 13, 20247.697.767.687.717.7112,537
Dec 12, 20247.777.837.737.757.7572,535
Dec 11, 20247.697.757.687.727.7243,586
Dec 10, 20247.717.747.687.697.696,707
Dec 9, 20247.727.847.717.777.7716,437
Dec 6, 20247.577.657.557.617.619,786
Dec 5, 20247.537.647.527.617.6137,758
Dec 4, 20247.517.567.487.567.5620,919
Dec 3, 20247.527.557.457.507.5052,383
Dec 2, 20247.437.517.417.517.51115,883
Nov 29, 20247.387.447.347.437.435,436
Nov 28, 20247.357.387.347.367.369,756
Nov 27, 20247.387.387.307.337.33101,691
Nov 26, 20247.397.477.367.387.38179,342
Nov 25, 20247.447.517.407.517.5133,546
Nov 22, 20247.327.377.267.367.3612,326
Nov 21, 20247.287.347.247.317.3117,056
Nov 20, 20247.377.397.257.247.2426,943
Nov 19, 20247.397.427.267.347.3495,377
Nov 18, 20247.347.397.297.367.3629,273
Nov 15, 20247.307.347.267.297.2919,301
Nov 14, 20247.427.477.407.427.4217,606
Nov 13, 20247.477.537.427.457.4535,121
Nov 12, 20247.607.647.527.527.52281,113
Nov 11, 20247.667.677.607.647.6440,912
Nov 8, 20247.607.617.477.497.4922,311
Nov 7, 20247.467.607.427.597.5923,993
Nov 6, 20247.447.487.327.377.3738,811
Nov 5, 20247.347.377.297.377.3773,534
Nov 4, 20247.347.387.327.367.3628,179
Nov 1, 20247.257.357.257.337.3311,949
Oct 31, 20247.477.507.287.297.2915,646
Oct 30, 20247.617.637.527.557.5529,485
Oct 29, 20247.727.737.627.667.6694,756
Oct 28, 20247.727.737.647.717.7159,980
Oct 25, 20247.527.657.527.637.6359,725
Oct 24, 20247.467.547.457.487.4842,288
Oct 23, 20247.447.507.407.407.4060,378
Oct 22, 20247.417.457.397.437.4312,033
Oct 21, 20247.467.497.397.397.3921,749
Oct 18, 20247.507.557.457.507.5016,638
Oct 17, 20247.427.507.427.447.4447,792
Oct 16, 20247.427.477.407.467.4620,335
Oct 15, 20247.597.597.437.487.4838,071
Oct 14, 20247.597.647.577.617.6113,833
Oct 11, 20247.577.627.527.627.6218,966
Oct 10, 20247.667.687.597.627.6211,672
Oct 9, 20247.577.687.567.687.6819,869
Oct 8, 20247.637.677.567.657.65120,882
Oct 7, 20247.747.787.677.697.69146,331
Oct 4, 20247.607.717.607.647.6441,111
Oct 3, 20247.707.737.597.617.61142,122
Oct 2, 20247.737.767.657.707.70166,367
Oct 1, 20247.827.827.597.627.6258,102
Sep 30, 20247.907.947.757.757.75513,944
Sep 27, 20247.797.937.767.917.9117,674
Sep 26, 20247.677.847.677.757.7573,978
Sep 25, 20247.597.607.547.587.5811,507
Sep 24, 20247.507.617.507.587.5843,863
Sep 23, 20247.417.477.367.457.4510,551
Sep 20, 20247.497.557.357.377.3756,003
Sep 19, 20247.457.537.437.537.5316,717
Sep 18, 20247.357.367.317.317.3129,097
Sep 17, 20247.297.427.277.397.3957,349
Sep 16, 20247.317.357.257.277.27167,350
Sep 13, 20247.277.337.217.327.324,509
Sep 12, 20247.237.267.167.227.2249,056
Sep 11, 20247.047.166.997.057.0526,848
Sep 10, 20247.077.127.017.047.0494,833
Sep 9, 20247.077.157.067.117.1135,259
Sep 6, 20247.287.307.077.077.07137,195
Sep 5, 20247.257.377.247.287.2879,808
Sep 4, 20247.227.367.207.307.3029,609
Sep 3, 20247.587.607.377.397.3944,999
Sep 2, 20247.567.607.537.597.5973,027
Aug 30, 20247.597.607.547.547.5481,875
Aug 29, 20247.477.597.447.577.57117,853
Aug 28, 20247.597.617.447.457.4514,411
Aug 27, 20247.607.637.557.577.57107,548
Aug 23, 20247.537.667.497.657.6521,316
Aug 22, 20247.597.647.537.537.5371,351
Aug 21, 20247.507.587.497.557.5576,351
Aug 20, 20247.577.587.487.507.507,191
Aug 19, 20247.427.527.417.517.5196,784
Aug 16, 20247.437.477.357.407.4014,751
Aug 15, 20247.217.397.177.387.3837,801
Aug 14, 20247.217.287.147.187.1859,796
Aug 13, 20247.077.157.027.147.1417,242
Aug 12, 20247.077.097.017.057.0544,734
Aug 9, 20247.087.157.017.027.02122,777
Aug 8, 20246.897.066.857.067.0669,923
Aug 7, 20246.997.116.977.067.0656,183
Aug 6, 20247.057.096.896.976.97300,342
Aug 5, 20246.666.976.506.976.97112,951
Aug 2, 20247.257.267.097.137.1394,541
Aug 1, 20247.637.677.447.447.44124,186
Jul 31, 20247.637.687.617.677.6731,789
Jul 30, 20247.547.587.467.477.4763,926
Jul 29, 20247.607.637.537.537.5356,697
Jul 26, 20247.507.597.497.517.51911,657
Jul 25, 20247.597.607.457.577.5720,564
Jul 24, 20247.797.817.707.727.7220,539
Jul 23, 20247.967.977.877.917.9147,878
Jul 22, 20247.867.997.857.957.95160,712
Jul 19, 20248.078.107.867.867.8638,107
Jul 18, 20248.178.198.058.058.05124,959
Jul 17, 20248.308.318.208.208.2012,403
Jul 16, 20248.258.318.258.318.3148,274
Jul 15, 20248.348.378.298.318.3116,642
Jul 12, 20248.208.388.188.368.3678,368
Jul 11, 20248.288.388.278.298.2923,294
Jul 10, 20248.158.208.118.208.2010,095
Jul 9, 20248.138.178.088.098.094,525
Jul 8, 20248.068.158.048.138.13132,573
Jul 5, 20248.078.128.028.058.0530,703
Jul 4, 20248.048.078.038.058.0554,660
Jul 3, 20247.908.027.878.018.0152,242
Jul 2, 20247.737.827.697.827.826,249
Jul 1, 20247.827.847.737.767.7619,982
Jun 28, 20247.757.827.727.787.7828,790
Jun 27, 20247.777.777.717.707.7048,111
Jun 26, 20247.867.887.727.737.7370,273
Jun 25, 20247.757.797.707.727.72231,048
Jun 24, 20247.787.837.747.797.7957,677
Jun 21, 20247.837.867.727.767.7696,257
Jun 20, 20247.947.967.887.897.8936,261
Jun 19, 20247.967.997.937.937.9320,873
Jun 18, 20247.897.907.857.897.8928,905
Jun 17, 20247.817.847.797.827.82127,325
Jun 14, 20247.947.947.777.797.7910,065
Jun 13, 20247.978.047.897.907.908,839
Jun 12, 20247.888.067.858.058.0540,535
Jun 11, 20247.947.977.847.867.8617,136
Jun 10, 20247.837.927.837.927.92174,305

Related Tickers