Skip to main content

Ishares Robotics and Artificial Intelligence ETF (NY: IRBO )

33.72 -0.07 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 33.77 33.95 33.60 33.72 129,587 -0.07(-0.21%)
Feb 22, 2024 33.71 33.87 33.55 33.79 121,291 +0.62(+1.87%)
Feb 21, 2024 33.07 33.20 32.90 33.17 174,073 -0.24(-0.72%)
Feb 20, 2024 33.65 33.67 33.07 33.41 177,890 -0.34(-1.01%)
Feb 16, 2024 34.12 34.12 33.60 33.75 213,715 -0.33(-0.97%)
Feb 15, 2024 33.97 34.11 33.82 34.08 103,728 +0.29(+0.86%)
Feb 14, 2024 33.38 33.80 33.31 33.79 337,131 +0.89(+2.71%)
Feb 13, 2024 33.16 33.28 32.71 32.90 202,436 -1.17(-3.43%)
Feb 12, 2024 33.88 34.39 33.80 34.07 147,608 +0.27(+0.80%)
Feb 09, 2024 33.52 33.87 33.50 33.80 113,950 +0.40(+1.20%)
Feb 08, 2024 32.95 33.47 32.95 33.40 165,052 +0.46(+1.40%)
Feb 07, 2024 32.85 32.98 32.66 32.94 145,984 +0.01(+0.03%)
Feb 06, 2024 32.82 32.96 32.69 32.93 93,550 +0.21(+0.64%)
Feb 05, 2024 32.84 32.85 32.45 32.72 131,919 -0.24(-0.73%)
Feb 02, 2024 32.79 33.06 32.67 32.96 97,111 +0.16(+0.49%)
Feb 01, 2024 32.64 32.83 32.45 32.80 143,092 +0.27(+0.83%)
Jan 31, 2024 32.83 33.19 32.46 32.53 121,344 -0.48(-1.45%)
Jan 30, 2024 33.37 33.37 32.97 33.01 136,641 -0.36(-1.08%)
Jan 29, 2024 33.05 33.39 32.89 33.37 116,717 +0.30(+0.91%)
Jan 26, 2024 33.19 33.33 33.06 33.07 119,226 -0.20(-0.60%)
Jan 25, 2024 33.46 33.51 33.09 33.27 161,537 -0.02(-0.06%)
Jan 24, 2024 33.69 33.73 33.24 33.29 152,454 -0.05(-0.15%)
Jan 23, 2024 33.22 33.40 33.15 33.34 102,583 +0.19(+0.57%)
Jan 22, 2024 33.02 33.30 32.88 33.15 355,750 +0.29(+0.88%)
Jan 19, 2024 32.58 32.86 32.31 32.86 148,352 +0.35(+1.08%)
Jan 18, 2024 32.45 32.55 32.20 32.51 126,502 +0.33(+1.03%)
Jan 17, 2024 32.26 32.26 31.87 32.18 171,556 -0.52(-1.59%)
Jan 16, 2024 32.92 32.92 32.51 32.70 105,004 -0.49(-1.48%)
Jan 12, 2024 33.40 33.64 33.12 33.19 66,579 -0.17(-0.51%)
Jan 11, 2024 33.47 33.56 32.91 33.36 170,266 +0.08(+0.24%)
Jan 10, 2024 33.24 33.40 33.03 33.28 89,264 +0.12(+0.36%)
Jan 09, 2024 33.10 33.32 33.01 33.16 151,073 -0.30(-0.90%)
Jan 08, 2024 32.84 33.49 32.82 33.46 136,201 +0.65(+1.98%)
Jan 05, 2024 32.72 33.17 32.72 32.81 62,107 -0.03(-0.09%)
Jan 04, 2024 32.68 33.00 32.61 32.84 168,109 -0.04(-0.12%)
Jan 03, 2024 33.30 33.30 32.85 32.88 130,964 -0.77(-2.29%)
Jan 02, 2024 34.20 34.20 33.53 33.65 137,851 -0.85(-2.46%)
Dec 29, 2023 34.95 34.95 34.44 34.50 105,826 -0.35(-1.00%)
Dec 28, 2023 34.77 34.96 34.71 34.85 161,603 +0.18(+0.52%)
Dec 27, 2023 34.80 34.80 34.55 34.67 116,397 +0.04(+0.12%)
Dec 26, 2023 34.24 34.67 34.24 34.63 94,477 +0.42(+1.23%)
Dec 22, 2023 34.35 34.35 34.05 34.21 109,444 -0.12(-0.35%)
Dec 21, 2023 34.12 34.33 33.96 34.33 99,783 +0.70(+2.08%)
Dec 20, 2023 34.41 34.41 33.58 33.63 172,834 -0.79(-2.29%)
Dec 19, 2023 34.17 34.42 34.15 34.42 104,357 +0.46(+1.35%)
Dec 18, 2023 34.09 34.09 33.71 33.96 98,781 -0.13(-0.38%)
Dec 15, 2023 34.35 34.38 34.01 34.09 134,759 -0.24(-0.70%)
Dec 14, 2023 34.02 34.45 33.98 34.33 188,638 +0.43(+1.26%)
Dec 13, 2023 33.34 33.90 33.03 33.90 145,835 +0.61(+1.82%)
Dec 12, 2023 33.28 33.29 32.98 33.29 213,681 +0.10(+0.30%)
Dec 11, 2023 33.08 33.21 32.98 33.20 146,777 +0.18(+0.54%)
Dec 08, 2023 32.67 33.15 32.66 33.02 78,368 +0.16(+0.48%)
Dec 07, 2023 32.71 32.86 32.56 32.86 91,619 +0.15(+0.46%)
Dec 06, 2023 33.06 33.21 32.68 32.71 140,305 +0.02(+0.06%)
Dec 05, 2023 32.63 32.75 32.46 32.69 103,247 -0.19(-0.58%)
Dec 04, 2023 32.86 32.91 32.60 32.88 76,495 -0.24(-0.72%)
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.