Ishares Robotics and Artificial Intelligence ETF (NY: IRBO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 07, 2024	31.95	32.12	31.00	31.02	112,224	+0.40(+1.31%)
Aug 06, 2024	30.12	30.98	29.94	30.62	282,381	+0.53(+1.76%)
Aug 05, 2024	29.29	30.46	29.01	30.09	206,134	-1.02(-3.28%)
Aug 02, 2024	31.63	31.63	30.88	31.11	655,810	-1.20(-3.71%)
Aug 01, 2024	33.35	33.49	32.11	32.31	94,611	-1.20(-3.58%)
Jul 31, 2024	33.46	33.75	33.30	33.51	67,589	+0.73(+2.23%)
Jul 30, 2024	33.08	33.15	32.56	32.78	154,295	-0.20(-0.61%)
Jul 29, 2024	33.29	33.29	32.89	32.98	114,506	-0.26(-0.78%)
Jul 26, 2024	33.25	33.32	33.06	33.24	165,432	+0.37(+1.11%)
Jul 25, 2024	32.86	33.40	32.61	32.88	90,017	-0.22(-0.65%)
Jul 24, 2024	33.68	33.79	33.04	33.09	80,190	-0.73(-2.16%)
Jul 23, 2024	33.76	33.95	33.66	33.82	321,281	-0.10(-0.29%)
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%)

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.