Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
60,696.59
-797.43(-1.30%)
CMC Crypto 200
1,261.13
-22.70(-1.77%)

iShares Robotics and Artificial Intelligence Multisector ETF (IRBO)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.19

+0.14

(+0.42%)

At close: 03:59PM EDT

33.19

0.00

(0.00%)

After hours:

07:57PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	33.25	33.44	33.10	33.19	33.19	123,536
27 Jun 2024	32.92	33.15	32.87	33.05	33.05	132,600
26 Jun 2024	32.92	32.99	32.79	32.98	32.98	180,800
25 Jun 2024	32.89	32.94	32.76	32.94	32.94	131,700
24 Jun 2024	33.24	33.28	32.94	32.94	32.94	147,800
21 Jun 2024	33.29	33.31	33.05	33.29	33.29	121,500
20 Jun 2024	33.62	33.62	33.14	33.33	33.33	130,700
18 Jun 2024	33.53	33.66	33.46	33.60	33.60	118,600
17 Jun 2024	33.50	33.66	33.17	33.55	33.55	103,200
14 Jun 2024	33.37	33.48	33.27	33.39	33.39	106,300
13 Jun 2024	33.80	33.81	33.33	33.42	33.42	104,200
12 Jun 2024	33.91	34.20	33.78	33.85	33.85	91,600
11 Jun 2024	33.38	33.38	33.08	33.36	33.36	64,800
11 Jun 2024	0.118 Dividend
10 Jun 2024	33.33	33.67	33.28	33.54	33.42	88,200
07 Jun 2024	33.72	33.75	33.39	33.49	33.37	75,600
06 Jun 2024	33.94	33.94	33.71	33.87	33.75	76,000
05 Jun 2024	33.49	33.91	33.44	33.87	33.75	95,700
04 Jun 2024	33.36	33.51	33.26	33.36	33.24	70,800
03 Jun 2024	33.61	33.74	33.17	33.49	33.37	75,500
31 May 2024	33.42	33.56	32.94	33.48	33.36	65,900
30 May 2024	33.49	33.69	33.34	33.42	33.30	64,700
29 May 2024	33.45	33.70	33.45	33.59	33.47	84,800
28 May 2024	34.00	34.17	33.90	34.09	33.97	79,100
24 May 2024	33.88	34.02	33.74	33.97	33.85	84,300
23 May 2024	34.35	34.45	33.50	33.68	33.56	129,500
22 May 2024	34.29	34.42	34.07	34.22	34.10	77,800
21 May 2024	34.46	34.46	34.24	34.35	34.23	78,600
20 May 2024	34.54	34.70	34.52	34.68	34.56	76,800
17 May 2024	34.56	34.64	34.33	34.52	34.40	50,700
16 May 2024	34.45	34.61	34.44	34.54	34.42	83,000
15 May 2024	34.43	34.56	34.13	34.56	34.44	95,800
14 May 2024	33.78	34.12	33.78	34.07	33.95	350,300
13 May 2024	33.60	33.85	33.60	33.70	33.58	68,300
10 May 2024	33.65	33.68	33.30	33.40	33.28	39,300
09 May 2024	33.40	33.64	33.35	33.62	33.50	52,900
08 May 2024	33.41	33.50	33.26	33.39	33.27	50,900
07 May 2024	33.60	33.78	33.49	33.62	33.50	143,100
06 May 2024	33.58	33.72	33.51	33.71	33.59	62,500
03 May 2024	33.42	33.54	33.24	33.31	33.19	89,300
02 May 2024	32.75	33.10	32.35	32.98	32.86	143,600
01 May 2024	32.19	32.97	32.19	32.33	32.21	91,900
30 Apr 2024	32.91	32.92	32.30	32.35	32.24	71,100
29 Apr 2024	33.00	33.16	32.92	33.11	32.99	124,400
26 Apr 2024	32.74	33.01	32.74	32.98	32.86	83,300
25 Apr 2024	31.94	32.36	31.82	32.34	32.23	117,800
24 Apr 2024	32.65	32.72	32.26	32.51	32.40	94,900
23 Apr 2024	31.95	32.43	31.92	32.31	32.20	151,800
22 Apr 2024	31.50	31.99	31.30	31.88	31.77	895,100
19 Apr 2024	31.65	31.72	31.14	31.20	31.09	167,000
18 Apr 2024	31.79	32.07	31.58	31.75	31.64	106,400
17 Apr 2024	32.15	32.20	31.64	31.67	31.56	105,400
16 Apr 2024	32.00	32.09	31.78	31.94	31.83	92,200
15 Apr 2024	33.01	33.01	32.06	32.16	32.05	121,400
12 Apr 2024	33.44	33.44	32.76	32.85	32.73	122,100
11 Apr 2024	33.50	33.74	33.29	33.71	33.59	105,600
10 Apr 2024	33.47	33.56	33.23	33.42	33.30	190,900
09 Apr 2024	33.92	34.05	33.69	33.98	33.86	118,300
08 Apr 2024	33.71	33.92	33.71	33.83	33.71	120,600
05 Apr 2024	33.58	33.86	33.49	33.69	33.57	68,900
04 Apr 2024	34.18	34.39	33.51	33.55	33.43	105,700
03 Apr 2024	33.72	34.02	33.61	33.97	33.85	77,600
02 Apr 2024	33.98	34.00	33.55	33.85	33.73	160,500
01 Apr 2024	34.50	34.62	34.20	34.36	34.24	158,700
28 Mar 2024	34.56	34.63	34.33	34.35	34.23	138,600
27 Mar 2024	34.34	34.46	34.02	34.43	34.31	134,800
26 Mar 2024	34.55	34.61	34.25	34.25	34.13	109,900
25 Mar 2024	34.49	34.56	34.28	34.45	34.33	115,700
22 Mar 2024	34.64	34.64	34.35	34.46	34.34	129,400
21 Mar 2024	34.84	34.92	34.53	34.57	34.45	90,900
20 Mar 2024	33.98	34.65	33.91	34.59	34.47	107,200
19 Mar 2024	33.90	34.00	33.50	33.97	33.85	134,500
18 Mar 2024	34.54	34.54	34.11	34.19	34.07	105,700
15 Mar 2024	34.22	34.22	33.93	34.11	33.99	107,200
14 Mar 2024	34.80	34.80	33.97	34.27	34.15	127,500
13 Mar 2024	35.00	35.00	34.74	34.78	34.66	144,700
12 Mar 2024	34.70	35.00	34.46	35.00	34.88	91,900
11 Mar 2024	34.50	34.75	34.39	34.57	34.45	151,700
08 Mar 2024	34.87	35.13	34.40	34.53	34.41	170,900
07 Mar 2024	34.50	34.71	34.35	34.67	34.55	154,300
06 Mar 2024	34.00	34.38	33.92	34.19	34.07	175,400
05 Mar 2024	34.22	34.22	33.54	33.65	33.53	192,000
04 Mar 2024	34.56	34.56	34.31	34.41	34.29	137,100
01 Mar 2024	34.21	34.53	34.00	34.48	34.36	119,300
29 Feb 2024	34.01	34.10	33.76	34.02	33.90	113,800
28 Feb 2024	33.89	33.89	33.61	33.69	33.57	128,600
27 Feb 2024	34.23	34.29	34.04	34.18	34.06	147,100
26 Feb 2024	33.83	34.05	33.72	33.97	33.85	233,500
23 Feb 2024	33.77	33.95	33.60	33.72	33.60	129,900
22 Feb 2024	33.71	33.87	33.56	33.79	33.67	121,300
21 Feb 2024	33.07	33.20	32.90	33.17	33.05	174,100
20 Feb 2024	33.65	33.67	33.07	33.41	33.29	177,900
16 Feb 2024	34.12	34.12	33.60	33.75	33.63	213,700
15 Feb 2024	33.97	34.11	33.82	34.08	33.96	103,700
14 Feb 2024	33.38	33.80	33.31	33.79	33.67	337,100
13 Feb 2024	33.16	33.28	32.71	32.90	32.78	202,400
12 Feb 2024	33.88	34.39	33.80	34.07	33.95	148,400
09 Feb 2024	33.52	33.87	33.50	33.80	33.68	113,600
08 Feb 2024	32.95	33.47	32.95	33.40	33.28	165,100
07 Feb 2024	32.85	32.98	32.66	32.94	32.82	146,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD60,696.59-797.43(-1.30%)

CMC Crypto 2001,261.13-22.70(-1.77%)

iShares Robotics and Artificial Intelligence Multisector ETF (IRBO)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
60,696.59
-797.43(-1.30%)

CMC Crypto 200
1,261.13
-22.70(-1.77%)