Indicators

Ishares Robotics and Artificial Intelligence ETF (NY: IRBO )

33.48 +0.06 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.26	26.47	25.99	26.43	63,386	+0.37(+1.43%)
May 28, 2020	26.55	26.60	26.05	26.05	85,242	-0.24(-0.91%)
May 27, 2020	26.49	26.49	25.71	26.29	59,542	+0.04(+0.15%)
May 26, 2020	26.49	26.63	26.23	26.25	50,315	+0.48(+1.85%)
May 22, 2020	25.79	25.79	25.54	25.77	44,767	-0.08(-0.30%)
May 21, 2020	26.15	26.15	25.67	25.85	63,656	-0.32(-1.21%)
May 20, 2020	26.08	26.30	26.01	26.17	57,167	+0.58(+2.28%)
May 19, 2020	25.61	25.92	25.50	25.58	396,487	+0.06(+0.23%)
May 18, 2020	25.46	25.67	25.30	25.52	64,247	+0.77(+3.12%)
May 15, 2020	24.41	24.76	24.30	24.75	18,723	+0.27(+1.09%)
May 14, 2020	24.15	24.55	23.79	24.48	51,916	-0.04(-0.18%)
May 13, 2020	25.12	25.12	24.33	24.53	53,784	-0.40(-1.59%)
May 12, 2020	25.52	25.52	24.92	24.92	32,345	-0.39(-1.55%)
May 11, 2020	25.16	25.39	25.06	25.32	22,560	+0.12(+0.49%)
May 08, 2020	24.86	25.27	24.86	25.19	26,149	+0.48(+1.93%)
May 07, 2020	24.70	24.85	24.59	24.71	123,385	+0.38(+1.57%)
May 06, 2020	24.30	24.49	24.29	24.33	21,296	+0.18(+0.75%)
May 05, 2020	24.24	24.41	24.08	24.15	30,667	+0.25(+1.04%)
May 04, 2020	23.73	23.90	23.42	23.90	23,551	+0.23(+0.97%)

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.