iShares Robotics and Artificial Intelligence Multisector ETF (IRBO) Historical Stock Data
33.12 ↑0.00 (0.00%)
As of August 9, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, IRBO is down -0.14% a day on average. There have been 16 days where iShares Robotics and Artificial Intelligence Multisector ETF closed green and 14 days where IRBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 32.98 | 33.12 | ↑$0.14 (0.41%) | 32.96 | 33.26 | 28.91K |
| 2024-08-09 | 31.36 | 31.51 | ↑$0.15 (0.48%) | 31.23 | 31.62 | 86.12K |
| 2024-08-08 | 31.36 | 31.61 | ↑$0.25 (0.80%) | 31.00 | 31.61 | 66.02K |
| 2024-08-07 | 31.95 | 31.02 | ↓$0.93 (-2.91%) | 31.00 | 32.07 | 112.18K |
| 2024-08-06 | 30.12 | 30.62 | ↑$0.50 (1.66%) | 29.94 | 30.98 | 282.31K |
| 2024-08-05 | 29.29 | 30.09 | ↑$0.80 (2.73%) | 29.01 | 30.46 | 205.97K |
| 2024-08-02 | 31.63 | 31.11 | ↓$0.52 (-1.64%) | 30.88 | 31.63 | 654.42K |
| 2024-08-01 | 33.35 | 32.31 | ↓$1.04 (-3.12%) | 32.11 | 33.49 | 94.61K |
| 2024-07-31 | 33.46 | 33.51 | ↑$0.05 (0.15%) | 33.30 | 33.75 | 67.59K |
| 2024-07-30 | 33.08 | 32.78 | ↓$0.30 (-0.91%) | 32.56 | 33.15 | 154.29K |
| 2024-07-29 | 33.29 | 32.98 | ↓$0.31 (-0.93%) | 32.89 | 33.29 | 114.51K |
| 2024-07-26 | 33.25 | 33.24 | ↓$0.01 (-0.03%) | 33.06 | 33.32 | 165.43K |
| 2024-07-25 | 32.86 | 32.88 | ↑$0.02 (0.05%) | 32.65 | 33.40 | 90.02K |
| 2024-07-24 | 33.68 | 33.09 | ↓$0.59 (-1.75%) | 33.07 | 33.79 | 80.19K |
| 2024-07-23 | 33.76 | 33.82 | ↑$0.06 (0.18%) | 33.66 | 33.95 | 321.25K |
| 2024-07-22 | 33.65 | 33.92 | ↑$0.27 (0.80%) | 33.50 | 33.92 | 83.05K |
| 2024-07-19 | 33.53 | 33.37 | ↓$0.16 (-0.48%) | 33.27 | 33.60 | 45.61K |
| 2024-07-18 | 34.29 | 33.63 | ↓$0.66 (-1.92%) | 33.53 | 34.39 | 69.76K |
| 2024-07-17 | 34.48 | 34.21 | ↓$0.27 (-0.78%) | 34.14 | 34.61 | 65.13K |
| 2024-07-16 | 34.64 | 34.95 | ↑$0.31 (0.89%) | 34.61 | 34.98 | 76.81K |
| 2024-07-15 | 34.55 | 34.40 | ↓$0.15 (-0.43%) | 34.37 | 34.67 | 54.61K |
| 2024-07-12 | 34.31 | 34.56 | ↑$0.25 (0.73%) | 34.31 | 34.68 | 84.71K |
| 2024-07-11 | 34.42 | 34.31 | ↓$0.11 (-0.32%) | 34.21 | 34.66 | 71.15K |
| 2024-07-10 | 34.08 | 34.15 | ↑$0.07 (0.21%) | 33.97 | 34.17 | 130.04K |
| 2024-07-09 | 33.95 | 33.95 | ↑$0.00 (0.00%) | 33.81 | 34.00 | 103.74K |
| 2024-07-08 | 34.00 | 33.95 | ↓$0.05 (-0.15%) | 33.83 | 34.00 | 82.20K |
| 2024-07-05 | 33.72 | 34.00 | ↑$0.28 (0.83%) | 33.72 | 34.00 | 135K |
| 2024-07-03 | 33.49 | 33.77 | ↑$0.28 (0.84%) | 33.49 | 33.84 | 99.63K |
| 2024-07-02 | 33.06 | 33.35 | ↑$0.29 (0.88%) | 33.06 | 33.35 | 73.39K |
| 2024-07-01 | 33.28 | 33.11 | ↓$0.17 (-0.51%) | 32.97 | 33.34 | 109.64K |
Create an account or log in to view more rows.
$IRBO Holding Strong since January ??????????
$IRBO i am trading for a better future!
$IRBO might see a whole 1% green
$IRBO how long until we take off?
$IRBO Who else bought the dip on Friday?
$IRBO I love this stonk!
$IRBO it's just a matter of time and patience...
$IRBO Fake dip news.
$IRBO cup and handle forming
$IRBO buy and hold and get rewarded