Price Alert

iShares Robotics and Arti... (IRBO)

AMEX: IRBO · Real-Time Price · USD

31.51

-0.10 (-0.32%)

At close: Aug 09, 2024, 10:00 PM

IRBO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 4, 2024	31.90	32.43	31.87	32.09	32.09	-0.74%	122,783
Sep 3, 2024	33.07	33.25	32.21	32.33	32.33	-3.46%	75,765
Aug 30, 2024	33.43	33.51	33.02	33.49	33.49	1.42%	58,499
Aug 29, 2024	32.83	33.50	32.83	33.02	33.02	0.33%	88,462
Aug 28, 2024	33.31	33.38	32.62	32.91	32.91	-1.73%	72,767
Aug 27, 2024	33.21	33.64	33.20	33.49	33.49	0.30%	57,488
Aug 26, 2024	33.82	33.97	33.35	33.39	33.39	-1.50%	95,729
Aug 23, 2024	33.80	34.01	33.66	33.90	33.90	1.07%	41,412
Aug 22, 2024	34.39	34.39	33.40	33.54	33.54	-2.27%	90,534
Aug 21, 2024	33.96	34.33	33.90	34.32	34.32	1.15%	71,426
Aug 20, 2024	33.96	34.24	33.89	33.93	33.93	-0.32%	114,857
Aug 19, 2024	33.65	34.06	33.51	34.04	34.04	1.70%	116,510
Aug 16, 2024	33.24	33.61	33.18	33.47	33.47	0.15%	73,720
Aug 15, 2024	32.92	33.48	32.89	33.42	33.42	2.11%	125,499
Aug 14, 2024	32.51	32.80	32.18	32.73	32.73	1.11%	158,288
Aug 13, 2024	31.80	32.46	31.74	32.37	32.37	2.73%	84,255
Aug 12, 2024	31.51	31.51	31.51	31.51	31.51	0.00%	0
Aug 9, 2024	31.36	31.62	31.22	31.51	31.51	-0.32%	86,115
Aug 8, 2024	31.36	31.61	30.99	31.61	31.61	1.90%	66,031
Aug 7, 2024	31.95	32.12	31.00	31.02	31.02	1.31%	112,224