Ishares Robotics and Artificial Intelligence ETF (NY: IRBO )

33.95 -0.05 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 88,540 +0.05(+0.15%)
Jun 07, 2024 33.60 33.63 33.27 33.37 75,842 -0.38(-1.12%)
Jun 06, 2024 33.82 33.82 33.59 33.75 76,229 +0.00(+0.00%)
Jun 05, 2024 33.37 33.79 33.33 33.75 96,003 +0.51(+1.53%)
Jun 04, 2024 33.24 33.40 33.14 33.24 71,146 -0.13(-0.39%)
Jun 03, 2024 33.49 33.63 33.06 33.37 75,739 +0.01(+0.03%)
May 31, 2024 33.30 33.44 32.82 33.36 66,097 +0.06(+0.18%)
May 30, 2024 33.37 33.57 33.22 33.30 64,915 -0.17(-0.51%)
May 29, 2024 33.33 33.58 33.33 33.47 85,114 -0.50(-1.47%)
May 28, 2024 33.88 34.06 33.78 33.97 79,393 +0.12(+0.35%)
May 24, 2024 33.76 33.90 33.62 33.85 84,609 +0.29(+0.86%)
May 23, 2024 34.23 34.33 33.38 33.56 129,995 -0.54(-1.58%)
May 22, 2024 34.17 34.30 33.95 34.10 78,219 -0.13(-0.38%)
May 21, 2024 34.34 34.34 34.13 34.23 78,910 -0.33(-0.95%)
May 20, 2024 34.42 34.58 34.40 34.56 77,084 +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 83,259 -0.02(-0.06%)
May 15, 2024 34.31 34.44 34.01 34.44 96,187 +0.49(+1.44%)
May 14, 2024 33.66 34.00 33.66 33.95 351,567 +0.37(+1.10%)
May 13, 2024 33.48 33.73 33.48 33.58 68,552 +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 53,050 +0.23(+0.69%)
May 08, 2024 33.29 33.38 33.14 33.27 51,054 -0.23(-0.68%)
May 07, 2024 33.48 33.66 33.37 33.50 143,597 -0.09(-0.27%)
May 06, 2024 33.46 33.60 33.39 33.59 62,939 +0.40(+1.21%)
May 03, 2024 33.30 33.42 33.13 33.19 89,639 +0.33(+1.00%)
May 02, 2024 32.64 32.99 32.24 32.86 144,145 +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.