Skip to main content

Ishares Robotics and Artificial Intelligence ETF (NY: IRBO )

33.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 33.50 33.74 33.29 33.70 105,291 +0.28(+0.85%)
Apr 10, 2024 33.47 33.56 33.23 33.42 190,919 -0.56(-1.65%)
Apr 09, 2024 33.92 34.05 33.69 33.98 118,326 +0.15(+0.44%)
Apr 08, 2024 33.71 33.92 33.71 33.83 120,561 +0.14(+0.42%)
Apr 05, 2024 33.58 33.86 33.49 33.69 68,940 +0.14(+0.42%)
Apr 04, 2024 34.18 34.39 33.51 33.55 105,728 -0.42(-1.24%)
Apr 03, 2024 33.72 34.02 33.61 33.97 77,582 +0.12(+0.35%)
Apr 02, 2024 33.98 34.00 33.55 33.85 160,464 -0.51(-1.48%)
Apr 01, 2024 34.50 34.62 34.20 34.36 158,701 +0.01(+0.03%)
Mar 28, 2024 34.56 34.38 34.38 34.35 138,634 -0.08(-0.23%)
Mar 27, 2024 34.34 34.46 34.23 34.43 134,884 +0.18(+0.53%)
Mar 26, 2024 34.55 34.61 34.25 34.25 109,893 -0.20(-0.58%)
Mar 25, 2024 34.49 34.56 34.28 34.45 115,715 -0.01(-0.03%)
Mar 22, 2024 34.64 34.64 34.35 34.46 129,363 -0.11(-0.32%)
Mar 21, 2024 34.84 34.92 34.53 34.57 90,893 -0.02(-0.06%)
Mar 20, 2024 33.98 34.65 33.91 34.59 107,262 +0.62(+1.83%)
Mar 19, 2024 33.90 34.00 33.50 33.97 134,549 -0.22(-0.64%)
Mar 18, 2024 34.54 34.54 34.11 34.19 105,718 +0.08(+0.23%)
Mar 15, 2024 34.22 34.22 33.93 34.11 107,242 -0.16(-0.47%)
Mar 14, 2024 34.80 34.80 33.97 34.27 127,575 -0.51(-1.47%)
Mar 13, 2024 35.00 35.00 34.74 34.78 144,737 -0.22(-0.63%)
Mar 12, 2024 34.70 35.00 34.45 35.00 91,874 +0.43(+1.24%)
Mar 11, 2024 34.50 34.75 34.39 34.57 151,702 +0.04(+0.12%)
Mar 08, 2024 34.87 35.13 34.40 34.53 170,922 -0.14(-0.40%)
Mar 07, 2024 34.50 34.71 34.35 34.67 154,258 +0.48(+1.40%)
Mar 06, 2024 34.00 34.38 33.92 34.19 175,131 +0.54(+1.60%)
Mar 05, 2024 34.22 34.22 33.54 33.65 192,020 -0.76(-2.21%)
Mar 04, 2024 34.56 34.56 34.31 34.41 137,131 -0.07(-0.20%)
Mar 01, 2024 34.21 34.53 34.00 34.48 119,359 +0.46(+1.35%)
Feb 29, 2024 34.01 34.09 33.76 34.02 113,800 +0.33(+0.98%)
Feb 28, 2024 33.89 33.89 33.61 33.69 128,746 -0.49(-1.43%)
Feb 27, 2024 34.23 34.29 34.04 34.18 147,062 +0.21(+0.62%)
Feb 26, 2024 33.83 34.05 33.72 33.97 233,531 +0.25(+0.74%)
Feb 23, 2024 33.77 33.95 33.60 33.72 129,878 -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%)
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.