Indicators

Ishares Robotics and Artificial Intelligence ETF (NY: IRBO )

34.52 -0.02 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.49	29.76	28.96	29.00	53,507	-0.44(-1.50%)
Apr 28, 2022	28.93	29.58	28.55	29.44	38,489	+0.95(+3.35%)
Apr 27, 2022	28.75	29.12	28.44	28.49	275,969	-0.14(-0.48%)
Apr 26, 2022	29.48	29.61	28.60	28.63	57,731	-1.06(-3.58%)
Apr 25, 2022	29.23	29.71	29.02	29.69	73,191	+0.32(+1.07%)
Apr 22, 2022	29.93	30.24	29.36	29.37	34,529	-0.68(-2.26%)
Apr 21, 2022	31.12	31.12	29.92	30.05	20,713	-0.81(-2.62%)
Apr 20, 2022	31.44	31.49	30.77	30.86	65,232	-0.47(-1.51%)
Apr 19, 2022	30.78	31.33	30.57	31.33	32,206	+0.58(+1.89%)
Apr 18, 2022	31.00	31.01	30.42	30.75	46,476	-0.29(-0.92%)
Apr 14, 2022	31.89	31.89	31.04	31.04	87,596	-0.74(-2.32%)
Apr 13, 2022	31.20	31.79	31.02	31.77	22,545	+0.69(+2.21%)
Apr 12, 2022	31.86	31.91	30.94	31.09	53,517	-0.22(-0.69%)
Apr 11, 2022	31.15	31.60	31.07	31.30	150,386	-0.55(-1.73%)
Apr 08, 2022	32.38	32.43	31.85	31.85	50,857	-0.49(-1.52%)
Apr 07, 2022	32.67	32.73	31.98	32.35	32,357	-0.48(-1.47%)
Apr 06, 2022	33.37	33.37	32.56	32.83	35,718	-1.01(-3.00%)
Apr 05, 2022	34.84	34.84	33.75	33.84	30,854	-1.14(-3.26%)
Apr 04, 2022	34.26	34.98	34.26	34.98	23,696	+0.93(+2.72%)

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.