UK markets open in 7 hours 21 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.23 +0.24 (+0.30%) GOLD FUTURES
2,316.40 -5.90 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,843.10 -1,134.04 (-2.27%)
iShares Electric Vehicles and Driving Technology UCITS ETF USD (Acc) (IEVD.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.16 | 7.16 | 7.09 | 7.14 | 7.14 | 50,114 |
| 07 May 2024 | 7.18 | 7.22 | 7.16 | 7.20 | 7.20 | 41,232 |
| 06 May 2024 | 7.14 | 7.19 | 7.13 | 7.18 | 7.18 | 50,472 |
| 03 May 2024 | 7.06 | 7.14 | 7.06 | 7.11 | 7.11 | 39,406 |
| 02 May 2024 | 7.02 | 7.06 | 7.00 | 7.04 | 7.04 | 49,911 |
| 30 Apr 2024 | 7.11 | 7.12 | 7.02 | 7.02 | 7.02 | 7,328 |
| 29 Apr 2024 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 114,500 |
| 26 Apr 2024 | 6.95 | 7.05 | 6.95 | 7.04 | 7.04 | 34,806 |
| 25 Apr 2024 | 6.95 | 6.97 | 6.90 | 6.92 | 6.92 | 48,364 |
| 24 Apr 2024 | 6.99 | 7.03 | 6.97 | 6.99 | 6.99 | 97,594 |
| 23 Apr 2024 | 6.87 | 6.91 | 6.84 | 6.90 | 6.90 | 64,438 |
| 22 Apr 2024 | 6.85 | 6.85 | 6.81 | 6.84 | 6.84 | 61,793 |
| 19 Apr 2024 | 6.81 | 6.85 | 6.79 | 6.82 | 6.82 | 116,915 |
| 18 Apr 2024 | 6.91 | 6.93 | 6.85 | 6.91 | 6.91 | 67,931 |
| 17 Apr 2024 | 6.93 | 6.97 | 6.88 | 6.88 | 6.88 | 99,308 |
| 16 Apr 2024 | 6.98 | 6.98 | 6.93 | 6.97 | 6.97 | 89,377 |
| 15 Apr 2024 | 7.14 | 7.17 | 7.08 | 7.10 | 7.10 | 83,810 |
| 12 Apr 2024 | 7.20 | 7.21 | 7.08 | 7.11 | 7.11 | 39,084 |
| 11 Apr 2024 | 7.17 | 7.19 | 7.13 | 7.16 | 7.16 | 45,530 |
| 10 Apr 2024 | 7.22 | 7.23 | 7.11 | 7.14 | 7.14 | 135,088 |
| 09 Apr 2024 | 7.15 | 7.19 | 7.15 | 7.16 | 7.16 | 114,422 |
| 08 Apr 2024 | 7.13 | 7.18 | 7.13 | 7.17 | 7.17 | 43,108 |
| 05 Apr 2024 | 7.06 | 7.10 | 7.06 | 7.09 | 7.09 | 76,325 |
| 04 Apr 2024 | 7.15 | 7.19 | 7.14 | 7.19 | 7.19 | 45,649 |
| 03 Apr 2024 | 7.08 | 7.14 | 7.07 | 7.14 | 7.14 | 81,090 |
| 02 Apr 2024 | 7.24 | 7.25 | 7.11 | 7.14 | 7.14 | 65,042 |
| 28 Mar 2024 | 7.28 | 7.30 | 7.26 | 7.28 | 7.28 | 33,406 |
| 27 Mar 2024 | 7.25 | 7.26 | 7.22 | 7.26 | 7.26 | 56,091 |
| 26 Mar 2024 | 7.27 | 7.28 | 7.25 | 7.27 | 7.27 | 88,376 |
| 25 Mar 2024 | 7.28 | 7.29 | 7.24 | 7.28 | 7.28 | 47,362 |
| 22 Mar 2024 | 7.29 | 7.31 | 7.26 | 7.28 | 7.28 | 105,566 |
| 21 Mar 2024 | 7.24 | 7.28 | 7.22 | 7.28 | 7.28 | 44,336 |
| 20 Mar 2024 | 7.11 | 7.13 | 7.10 | 7.12 | 7.12 | 54,147 |
| 19 Mar 2024 | 7.10 | 7.12 | 7.06 | 7.12 | 7.12 | 82,296 |
| 18 Mar 2024 | 7.09 | 7.14 | 7.09 | 7.12 | 7.12 | 66,424 |
| 15 Mar 2024 | 7.07 | 7.08 | 7.05 | 7.06 | 7.06 | 136,804 |
| 14 Mar 2024 | 7.16 | 7.17 | 7.06 | 7.08 | 7.08 | 146,220 |
| 13 Mar 2024 | 7.18 | 7.19 | 7.13 | 7.14 | 7.14 | 87,996 |
| 12 Mar 2024 | 7.13 | 7.19 | 7.11 | 7.17 | 7.17 | 74,036 |
| 11 Mar 2024 | 7.06 | 7.09 | 7.04 | 7.09 | 7.09 | 59,708 |
| 08 Mar 2024 | 7.20 | 7.23 | 7.16 | 7.16 | 7.16 | 71,725 |
| 07 Mar 2024 | 7.07 | 7.16 | 7.05 | 7.16 | 7.16 | 29,462 |
| 06 Mar 2024 | 7.09 | 7.13 | 7.09 | 7.12 | 7.12 | 66,704 |
| 05 Mar 2024 | 7.10 | 7.10 | 7.04 | 7.05 | 7.05 | 130,249 |
| 04 Mar 2024 | 7.12 | 7.14 | 7.10 | 7.12 | 7.12 | 66,393 |
| 01 Mar 2024 | 7.09 | 7.11 | 7.06 | 7.11 | 7.11 | 170,993 |
| 29 Feb 2024 | 7.01 | 7.05 | 6.98 | 7.03 | 7.03 | 77,991 |
| 28 Feb 2024 | 6.98 | 6.99 | 6.95 | 6.99 | 6.99 | 36,889 |
| 27 Feb 2024 | 6.94 | 6.99 | 6.94 | 6.98 | 6.98 | 134,355 |
| 26 Feb 2024 | 6.95 | 6.99 | 6.93 | 6.97 | 6.97 | 133,496 |
| 23 Feb 2024 | 6.99 | 7.01 | 6.96 | 6.98 | 6.98 | 135,421 |
| 22 Feb 2024 | 6.99 | 7.03 | 6.97 | 7.00 | 7.00 | 154,254 |
| 21 Feb 2024 | 6.89 | 6.93 | 6.88 | 6.91 | 6.91 | 135,680 |
| 20 Feb 2024 | 6.95 | 6.96 | 6.84 | 6.87 | 6.87 | 109,660 |
| 19 Feb 2024 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 90,443 |
| 16 Feb 2024 | 7.03 | 7.05 | 6.99 | 7.01 | 7.01 | 75,005 |
| 15 Feb 2024 | 6.98 | 7.00 | 6.95 | 6.99 | 6.99 | 93,493 |
| 14 Feb 2024 | 6.90 | 6.94 | 6.89 | 6.93 | 6.93 | 101,187 |
| 13 Feb 2024 | 6.98 | 7.00 | 6.86 | 6.90 | 6.90 | 64,943 |
| 12 Feb 2024 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 418,777 |
| 09 Feb 2024 | 6.89 | 6.94 | 6.89 | 6.91 | 6.91 | 52,566 |
| 08 Feb 2024 | 6.86 | 6.89 | 6.84 | 6.88 | 6.88 | 151,355 |
| 07 Feb 2024 | 6.83 | 6.86 | 6.82 | 6.84 | 6.84 | 111,431 |
| 06 Feb 2024 | 6.77 | 6.79 | 6.73 | 6.79 | 6.79 | 75,133 |
| 05 Feb 2024 | 6.74 | 6.78 | 6.72 | 6.74 | 6.74 | 117,884 |
| 02 Feb 2024 | 6.68 | 6.71 | 6.67 | 6.71 | 6.71 | 126,268 |
| 01 Feb 2024 | 6.62 | 6.64 | 6.57 | 6.59 | 6.59 | 94,941 |
| 31 Jan 2024 | 6.60 | 6.62 | 6.56 | 6.60 | 6.60 | 83,000 |
| 30 Jan 2024 | 6.60 | 6.63 | 6.59 | 6.61 | 6.61 | 178,921 |
| 29 Jan 2024 | 6.54 | 6.57 | 6.53 | 6.57 | 6.57 | 76,365 |
| 26 Jan 2024 | 6.48 | 6.53 | 6.46 | 6.53 | 6.53 | 161,316 |
| 25 Jan 2024 | 6.49 | 6.51 | 6.45 | 6.51 | 6.51 | 150,351 |
| 24 Jan 2024 | 6.55 | 6.56 | 6.52 | 6.54 | 6.54 | 122,848 |
| 23 Jan 2024 | 6.49 | 6.56 | 6.47 | 6.52 | 6.52 | 221,643 |
| 22 Jan 2024 | 6.46 | 6.51 | 6.45 | 6.48 | 6.48 | 105,919 |
| 19 Jan 2024 | 6.43 | 6.44 | 6.39 | 6.40 | 6.40 | 49,048 |
| 18 Jan 2024 | 6.39 | 6.45 | 6.39 | 6.43 | 6.43 | 197,143 |
| 17 Jan 2024 | 6.40 | 6.41 | 6.34 | 6.36 | 6.36 | 75,583 |
| 16 Jan 2024 | 6.45 | 6.52 | 6.44 | 6.51 | 6.51 | 93,830 |
| 15 Jan 2024 | 6.53 | 6.53 | 6.50 | 6.52 | 6.52 | 53,170 |
| 12 Jan 2024 | 6.55 | 6.60 | 6.53 | 6.54 | 6.54 | 163,297 |
| 11 Jan 2024 | 6.63 | 6.65 | 6.54 | 6.54 | 6.54 | 225,655 |
| 10 Jan 2024 | 6.61 | 6.63 | 6.57 | 6.59 | 6.59 | 69,971 |
| 09 Jan 2024 | 6.63 | 6.63 | 6.59 | 6.62 | 6.62 | 31,925 |
| 08 Jan 2024 | 6.59 | 6.65 | 6.56 | 6.65 | 6.65 | 96,039 |
| 05 Jan 2024 | 6.59 | 6.65 | 6.57 | 6.63 | 6.63 | 76,692 |
| 04 Jan 2024 | 6.67 | 6.67 | 6.57 | 6.62 | 6.62 | 162,037 |
| 03 Jan 2024 | 6.78 | 6.79 | 6.63 | 6.66 | 6.66 | 58,080 |
| 02 Jan 2024 | 6.89 | 6.90 | 6.81 | 6.84 | 6.84 | 90,632 |
| 29 Dec 2023 | 6.91 | 6.92 | 6.89 | 6.91 | 6.91 | 15,295 |
| 28 Dec 2023 | 6.89 | 6.91 | 6.87 | 6.90 | 6.90 | 57,793 |
| 27 Dec 2023 | 6.87 | 6.89 | 6.83 | 6.85 | 6.85 | 106,519 |
| 22 Dec 2023 | 6.83 | 6.88 | 6.82 | 6.87 | 6.87 | 102,995 |
| 21 Dec 2023 | 6.82 | 6.85 | 6.78 | 6.85 | 6.85 | 71,562 |
| 20 Dec 2023 | 6.89 | 6.89 | 6.86 | 6.89 | 6.89 | 77,740 |
| 19 Dec 2023 | 6.82 | 6.85 | 6.81 | 6.84 | 6.84 | 156,133 |
| 18 Dec 2023 | 6.81 | 6.85 | 6.79 | 6.80 | 6.80 | 209,346 |
| 15 Dec 2023 | 6.83 | 6.86 | 6.78 | 6.83 | 6.83 | 142,270 |
| 14 Dec 2023 | 6.65 | 6.73 | 6.64 | 6.72 | 6.72 | 511,843 |
| 13 Dec 2023 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 96,610 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.