Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,224.32 +44.64 (+0.55%) Bitcoin USD
61,434.93 +295.27 (+0.48%) CMC Crypto 200
1,281.03 -2.80 (-0.22%)
iShares Smart City Infrastructure UCITS ETF (CT2B.AS)
Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
As of 12:08PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | 1,267 |
| 27 Jun 2024 | 6.93 | 6.95 | 6.92 | 6.95 | 6.95 | 5,255 |
| 26 Jun 2024 | 6.95 | 6.96 | 6.91 | 6.91 | 6.91 | 8,200 |
| 25 Jun 2024 | 6.99 | 6.99 | 6.96 | 6.94 | 6.94 | 28,504 |
| 24 Jun 2024 | 6.95 | 6.99 | 6.95 | 7.00 | 7.00 | 6,866 |
| 21 Jun 2024 | 6.96 | 6.96 | 6.95 | 6.93 | 6.93 | 4,000 |
| 20 Jun 2024 | 7.00 | 7.00 | 7.00 | 6.99 | 6.99 | - |
| 19 Jun 2024 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | 8,359 |
| 18 Jun 2024 | 6.99 | 7.00 | 6.97 | 7.00 | 7.00 | 12,313 |
| 17 Jun 2024 | 6.94 | 6.94 | 6.90 | 6.93 | 6.93 | 6,013 |
| 14 Jun 2024 | 7.00 | 7.00 | 6.89 | 6.93 | 6.93 | 3,333 |
| 13 Jun 2024 | 7.06 | 7.07 | 7.06 | 7.00 | 7.00 | 1 |
| 13 Jun 2024 | 0.0374 Dividend | |||||
| 12 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.15 | 7.11 | 145 |
| 11 Jun 2024 | 7.03 | 7.03 | 6.95 | 6.98 | 6.94 | 3,240 |
| 10 Jun 2024 | 6.97 | 7.01 | 6.97 | 7.01 | 6.98 | 13 |
| 07 Jun 2024 | 7.09 | 7.09 | 7.02 | 7.02 | 6.98 | 2,144 |
| 06 Jun 2024 | 7.12 | 7.12 | 7.09 | 7.10 | 7.06 | 2,552 |
| 05 Jun 2024 | 7.03 | 7.08 | 7.03 | 7.08 | 7.04 | 1,622 |
| 04 Jun 2024 | 7.03 | 7.03 | 6.99 | 7.01 | 6.98 | 2,209 |
| 03 Jun 2024 | 7.09 | 7.09 | 7.03 | 7.03 | 6.99 | 3,872 |
| 31 May 2024 | 7.02 | 7.02 | 7.00 | 6.99 | 6.96 | 6,000 |
| 30 May 2024 | 6.97 | 7.01 | 6.96 | 7.04 | 7.00 | 3,249 |
| 29 May 2024 | 7.05 | 7.05 | 7.05 | 6.99 | 6.96 | - |
| 28 May 2024 | 7.15 | 7.17 | 7.11 | 7.12 | 7.09 | 15,540 |
| 27 May 2024 | 7.13 | 7.14 | 7.13 | 7.15 | 7.12 | 22,417 |
| 24 May 2024 | 7.05 | 7.13 | 7.05 | 7.13 | 7.09 | 30,386 |
| 23 May 2024 | 7.13 | 7.14 | 7.10 | 7.10 | 7.06 | 3,502 |
| 22 May 2024 | 7.10 | 7.13 | 7.09 | 7.13 | 7.09 | 10,154 |
| 21 May 2024 | 7.12 | 7.12 | 7.09 | 7.11 | 7.07 | 1,199 |
| 20 May 2024 | 7.12 | 7.13 | 7.12 | 7.13 | 7.09 | 204 |
| 17 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
| 16 May 2024 | 7.15 | 7.16 | 7.13 | 7.13 | 7.10 | 14,440 |
| 15 May 2024 | 7.07 | 7.13 | 7.07 | 7.13 | 7.09 | 12,433 |
| 14 May 2024 | 7.04 | 7.07 | 7.03 | 7.07 | 7.03 | 61,000 |
| 13 May 2024 | 7.06 | 7.07 | 7.05 | 7.05 | 7.02 | 392 |
| 10 May 2024 | 7.06 | 7.09 | 7.06 | 7.06 | 7.02 | 22 |
| 09 May 2024 | 6.99 | 6.99 | 6.99 | 7.03 | 6.99 | - |
| 08 May 2024 | 6.98 | 6.98 | 6.98 | 7.00 | 6.96 | 3,001 |
| 07 May 2024 | 7.01 | 7.01 | 7.01 | 7.00 | 6.97 | - |
| 06 May 2024 | 6.94 | 6.99 | 6.94 | 6.99 | 6.95 | 901 |
| 03 May 2024 | 6.84 | 6.92 | 6.82 | 6.92 | 6.88 | 8,551 |
| 02 May 2024 | 6.79 | 6.80 | 6.78 | 6.79 | 6.76 | 5,035 |
| 30 Apr 2024 | 6.84 | 6.84 | 6.83 | 6.78 | 6.75 | 206 |
| 29 Apr 2024 | 6.83 | 6.85 | 6.83 | 6.85 | 6.82 | 5,137 |
| 26 Apr 2024 | 6.78 | 6.79 | 6.78 | 6.80 | 6.77 | 2 |
| 25 Apr 2024 | 6.76 | 6.77 | 6.75 | 6.70 | 6.66 | 8,974 |
| 24 Apr 2024 | 6.77 | 6.77 | 6.75 | 6.75 | 6.72 | 4,208 |
| 23 Apr 2024 | 6.66 | 6.71 | 6.66 | 6.75 | 6.71 | 9,512 |
| 22 Apr 2024 | 6.64 | 6.65 | 6.63 | 6.62 | 6.58 | 3,000 |
| 19 Apr 2024 | 6.59 | 6.62 | 6.59 | 6.63 | 6.59 | 5,240 |
| 18 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.69 | 6.66 | 6 |
| 17 Apr 2024 | 6.70 | 6.72 | 6.65 | 6.65 | 6.61 | 6,434 |
| 16 Apr 2024 | 6.71 | 6.71 | 6.67 | 6.70 | 6.66 | 20,727 |
| 15 Apr 2024 | 6.85 | 6.92 | 6.80 | 6.80 | 6.77 | 75,127 |
| 12 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.83 | 6.79 | - |
| 11 Apr 2024 | 6.87 | 6.87 | 6.84 | 6.86 | 6.82 | 5,108 |
| 10 Apr 2024 | 6.99 | 7.01 | 6.99 | 6.88 | 6.85 | 2,720 |
| 09 Apr 2024 | 6.96 | 6.96 | 6.96 | 6.95 | 6.91 | 2 |
| 08 Apr 2024 | 6.92 | 6.96 | 6.92 | 6.96 | 6.93 | 914 |
| 05 Apr 2024 | 6.89 | 6.92 | 6.88 | 6.92 | 6.88 | 134,648 |
| 04 Apr 2024 | 6.99 | 7.01 | 6.99 | 7.02 | 6.99 | 797 |
| 03 Apr 2024 | 6.93 | 6.95 | 6.91 | 6.98 | 6.94 | 9,097 |
| 02 Apr 2024 | 6.99 | 7.01 | 6.91 | 6.93 | 6.89 | 8,397 |
| 28 Mar 2024 | 7.02 | 7.04 | 7.01 | 7.04 | 7.00 | 23,219 |
| 27 Mar 2024 | 6.99 | 7.01 | 6.99 | 6.99 | 6.96 | 1,508 |
| 26 Mar 2024 | 6.98 | 7.01 | 6.98 | 7.00 | 6.96 | 202 |
| 25 Mar 2024 | 7.01 | 7.01 | 6.98 | 6.99 | 6.95 | 1,984 |
| 22 Mar 2024 | 7.04 | 7.04 | 7.01 | 7.01 | 6.97 | 1,674 |
| 21 Mar 2024 | 7.05 | 7.06 | 7.03 | 7.07 | 7.04 | 801 |
| 20 Mar 2024 | 6.92 | 6.95 | 6.92 | 6.95 | 6.91 | 1,124 |
| 19 Mar 2024 | 6.91 | 6.93 | 6.91 | 6.93 | 6.90 | 5,534 |
| 18 Mar 2024 | 6.96 | 6.98 | 6.95 | 6.94 | 6.91 | 7,691 |
| 15 Mar 2024 | 6.95 | 6.96 | 6.95 | 6.93 | 6.89 | 4,402 |
| 14 Mar 2024 | 7.04 | 7.04 | 6.94 | 6.96 | 6.92 | 27,404 |
| 13 Mar 2024 | 7.03 | 7.04 | 7.01 | 7.03 | 6.99 | 11,889 |
| 12 Mar 2024 | 7.03 | 7.03 | 7.00 | 7.01 | 6.97 | 1,310 |
| 11 Mar 2024 | 7.01 | 7.02 | 7.01 | 6.98 | 6.95 | 6,630 |
| 08 Mar 2024 | 7.06 | 7.06 | 7.05 | 7.06 | 7.02 | 462 |
| 07 Mar 2024 | 6.98 | 7.06 | 6.98 | 7.06 | 7.02 | 242 |
| 06 Mar 2024 | 6.92 | 7.01 | 6.92 | 7.01 | 6.97 | 7,100 |
| 05 Mar 2024 | 6.95 | 6.96 | 6.93 | 6.93 | 6.89 | 5,962 |
| 04 Mar 2024 | 6.92 | 6.96 | 6.92 | 6.95 | 6.92 | 481 |
| 01 Mar 2024 | 6.90 | 6.90 | 6.86 | 6.92 | 6.89 | 358 |
| 29 Feb 2024 | 6.84 | 6.88 | 6.83 | 6.86 | 6.82 | 24,058 |
| 28 Feb 2024 | 6.84 | 6.84 | 6.81 | 6.83 | 6.80 | 3,028 |
| 27 Feb 2024 | 6.86 | 6.87 | 6.84 | 6.87 | 6.83 | 7,041 |
| 26 Feb 2024 | 6.81 | 6.82 | 6.79 | 6.84 | 6.81 | 5,131 |
| 23 Feb 2024 | 6.80 | 6.80 | 6.76 | 6.80 | 6.77 | 25,295 |
| 22 Feb 2024 | 6.78 | 6.79 | 6.75 | 6.79 | 6.75 | 2,217 |
| 21 Feb 2024 | 6.71 | 6.71 | 6.71 | 6.69 | 6.65 | - |
| 20 Feb 2024 | 6.78 | 6.78 | 6.76 | 6.75 | 6.71 | 13,192 |
| 19 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| 16 Feb 2024 | 6.81 | 6.84 | 6.81 | 6.82 | 6.78 | 6,587 |
| 15 Feb 2024 | 6.73 | 6.76 | 6.73 | 6.76 | 6.73 | 5,206 |
| 14 Feb 2024 | 6.60 | 6.67 | 6.60 | 6.67 | 6.63 | 9,816 |
| 13 Feb 2024 | 6.73 | 6.73 | 6.60 | 6.60 | 6.57 | 19,586 |
| 12 Feb 2024 | 6.73 | 6.75 | 6.71 | 6.75 | 6.71 | 3,780 |
| 09 Feb 2024 | 6.67 | 6.69 | 6.67 | 6.68 | 6.64 | 17,409 |
| 08 Feb 2024 | 6.64 | 6.67 | 6.63 | 6.66 | 6.63 | 5,590 |
| *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.