Ishares Robotics and Artificial Intelligence ETF (NY: IRBO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	33.65	33.92	33.50	33.92	83,047	+0.55(+1.65%)
Jul 19, 2024	33.53	33.60	33.27	33.37	45,691	-0.26(-0.77%)
Jul 18, 2024	34.29	34.39	33.53	33.63	69,762	-0.58(-1.70%)
Jul 17, 2024	34.48	34.61	34.14	34.21	65,128	-0.74(-2.12%)
Jul 16, 2024	34.64	34.98	34.61	34.95	76,861	+0.55(+1.60%)
Jul 15, 2024	34.55	34.66	34.37	34.40	54,616	-0.16(-0.46%)
Jul 12, 2024	34.31	34.68	34.31	34.56	84,707	+0.25(+0.73%)
Jul 11, 2024	34.42	34.66	34.21	34.31	71,463	+0.16(+0.47%)
Jul 10, 2024	34.08	34.17	33.97	34.15	130,056	+0.20(+0.59%)
Jul 09, 2024	33.95	34.00	33.81	33.95	103,756	+0.00(+0.00%)
Jul 08, 2024	34.00	34.00	33.83	33.95	82,205	-0.05(-0.15%)
Jul 05, 2024	33.72	34.00	33.72	34.00	135,003	+0.23(+0.68%)
Jul 03, 2024	33.49	33.84	33.49	33.77	99,626	+0.42(+1.26%)
Jul 02, 2024	33.06	33.36	33.06	33.35	73,396	+0.24(+0.72%)
Jul 01, 2024	33.28	33.34	32.97	33.11	109,644	-0.08(-0.24%)
Jun 28, 2024	33.25	33.44	33.10	33.19	123,539	+0.14(+0.42%)
Jun 27, 2024	32.92	33.15	32.87	33.05	132,590	+0.07(+0.21%)
Jun 26, 2024	32.92	32.99	32.79	32.98	180,802	+0.04(+0.12%)
Jun 25, 2024	32.89	32.94	32.76	32.94	131,671	+0.00(+0.00%)
Jun 24, 2024	33.24	33.28	32.94	32.94	147,767	-0.35(-1.05%)
Jun 21, 2024	33.29	33.31	33.05	33.29	121,482	-0.04(-0.12%)
Jun 20, 2024	33.62	33.62	33.14	33.33	130,674	-0.27(-0.80%)
Jun 18, 2024	33.53	33.66	33.46	33.60	118,609	+0.05(+0.15%)
Jun 17, 2024	33.50	33.66	33.17	33.55	103,179	+0.16(+0.48%)
Jun 14, 2024	33.37	33.48	33.27	33.39	106,312	-0.03(-0.09%)
Jun 13, 2024	33.80	33.81	33.34	33.42	104,209	-0.43(-1.27%)
Jun 12, 2024	33.91	34.20	33.77	33.85	91,588	+0.49(+1.47%)
Jun 11, 2024	33.38	33.38	33.08	33.36	64,764	-0.06(-0.19%)
Jun 10, 2024	33.21	33.55	33.16	33.42	88,541	+0.05(+0.15%)
Jun 07, 2024	33.60	33.63	33.27	33.37	75,843	-0.38(-1.12%)
Jun 06, 2024	33.82	33.82	33.59	33.75	76,230	+0.00(+0.00%)
Jun 05, 2024	33.37	33.79	33.33	33.75	96,004	+0.51(+1.53%)
Jun 04, 2024	33.24	33.40	33.14	33.24	71,147	-0.13(-0.39%)
Jun 03, 2024	33.49	33.62	33.06	33.37	75,740	+0.01(+0.03%)
May 31, 2024	33.30	33.44	32.82	33.36	66,098	+0.06(+0.18%)
May 30, 2024	33.37	33.57	33.22	33.30	64,916	-0.17(-0.51%)
May 29, 2024	33.33	33.58	33.33	33.47	85,115	-0.50(-1.47%)
May 28, 2024	33.88	34.05	33.78	33.97	79,394	+0.12(+0.35%)
May 24, 2024	33.76	33.90	33.62	33.85	84,610	+0.29(+0.86%)
May 23, 2024	34.23	34.33	33.38	33.56	129,997	-0.54(-1.58%)
May 22, 2024	34.17	34.30	33.95	34.10	78,220	-0.13(-0.38%)
May 21, 2024	34.34	34.34	34.12	34.23	78,911	-0.33(-0.95%)
May 20, 2024	34.42	34.58	34.40	34.56	77,085	+0.16(+0.46%)
May 17, 2024	34.44	34.52	34.21	34.40	50,837	-0.02(-0.06%)
May 16, 2024	34.33	34.49	34.32	34.42	83,260	-0.02(-0.06%)
May 15, 2024	34.31	34.44	34.01	34.44	96,188	+0.49(+1.44%)
May 14, 2024	33.66	34.00	33.66	33.95	351,572	+0.37(+1.10%)
May 13, 2024	33.48	33.73	33.48	33.58	68,553	+0.30(+0.90%)
May 10, 2024	33.53	33.56	33.18	33.28	39,482	-0.22(-0.65%)
May 09, 2024	33.28	33.52	33.23	33.50	53,051	+0.23(+0.69%)
May 08, 2024	33.29	33.38	33.14	33.27	51,055	-0.23(-0.68%)
May 07, 2024	33.48	33.66	33.37	33.50	143,599	-0.09(-0.27%)
May 06, 2024	33.46	33.60	33.39	33.59	62,940	+0.40(+1.21%)
May 03, 2024	33.30	33.42	33.13	33.19	89,640	+0.33(+1.00%)
May 02, 2024	32.63	32.99	32.24	32.86	144,147	+0.65(+2.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.