Dark

IRBO
iShares Robotics and Artificial Intelligence Multisector ETF
stock NYSE

Inactive

Aug 9, 2024

31.51USD-0.316%(-0.10)86,115

Pre-market

0.00USD-100.000%(-31.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-09	31.36	31.6150	31.2200	31.5100	-0.316%	86,115	0.000%
2024-08-08	31.36	31.6100	30.9900	31.6100	+1.902%	66,031	-0.316%
2024-08-07	31.95	32.1200	31.0000	31.0200	+1.306%	112,224	+1.580%
2024-08-06	30.12	30.9800	29.9404	30.6200	+1.761%	282,381	+2.907%
2024-08-05	29.29	30.4600	29.0100	30.0900	-3.279%	206,210	+4.719%
2024-08-02	31.63	31.6300	30.8800	31.1100	-3.714%	655,810	+1.286%
2024-08-01	33.35	33.4949	32.1101	32.3100	-3.581%	94,615	-2.476%
2024-07-31	33.46	33.7499	33.2963	33.5100	+2.227%	67,589	-5.968%
2024-07-30	33.08	33.1500	32.5600	32.7800	-0.606%	154,395	-3.874%
2024-07-29	33.29	33.2900	32.8900	32.9800	-0.782%	114,536	-4.457%
2024-07-26	33.25	33.3200	33.0600	33.2400	+1.110%	165,432	-5.205%
2024-07-25	32.86	33.4000	32.6100	32.8750	-0.650%	90,037	-4.152%
2024-07-24	33.68	33.7867	33.0400	33.0900	-2.158%	80,190	-4.775%
2024-07-23	33.76	33.9500	33.6600	33.8200	-0.295%	321,281	-6.830%
2024-07-22	33.65	33.9200	33.4962	33.9200	+1.648%	83,047	-7.105%
2024-07-19	33.53	33.6045	33.2700	33.3700	-0.773%	45,691	-5.574%
2024-07-18	34.29	34.3857	33.5300	33.6300	-1.695%	69,762	-6.304%
2024-07-17	34.48	34.6088	34.1400	34.2100	-2.117%	65,128	-7.892%
2024-07-16	34.64	34.9757	34.6135	34.9500	+1.599%	76,882	-9.843%
2024-07-15	34.55	34.6650	34.3700	34.4000	-0.463%	54,616	-8.401%
2024-07-12	34.31	34.6810	34.3100	34.5600	+0.729%	83,757	-8.825%
2024-07-11	34.42	34.6600	34.2100	34.3100	+0.469%	71,463	-8.161%
2024-07-10	34.08	34.1743	33.9690	34.1500	+0.589%	130,056	-7.731%
2024-07-09	33.95	34.0000	33.8106	33.9500	0.000%	103,756	-7.187%
2024-07-08	34.00	34.0000	33.8300	33.9500	-0.147%	82,205	-7.187%
2024-07-05	33.72	34.0000	33.7200	34.0000	+0.681%	135,003	-7.324%
2024-07-03	33.49	33.8400	33.4900	33.7700	+1.259%	99,626	-6.692%
2024-07-02	33.06	33.3600	33.0600	33.3500	+0.725%	73,396	-5.517%
2024-07-01	33.28	33.3435	32.9700	33.1100	-0.241%	109,644	-4.832%
2024-06-28	33.25	33.4369	33.1000	33.1900	+0.424%	123,539	-5.062%
2024-06-27	32.92	33.1467	32.8700	33.0500	+0.212%	132,590	-4.660%
2024-06-26	32.92	32.9899	32.7900	32.9800	+0.121%	180,802	-4.457%
2024-06-25	32.89	32.9400	32.7603	32.9400	0.000%	131,672	-4.341%
2024-06-24	33.24	33.2755	32.9400	32.9400	-1.051%	147,767	-4.341%
2024-06-21	33.29	33.3100	33.0500	33.2900	-0.122%	121,482	-5.347%
2024-06-20	33.62	33.6200	33.1400	33.3306	-0.802%	130,674	-5.462%
2024-06-18	33.53	33.6599	33.4600	33.6000	+0.149%	118,609	-6.220%
2024-06-17	33.50	33.6600	33.1701	33.5500	+0.479%	103,184	-6.080%
2024-06-14	33.37	33.4799	33.2700	33.3900	-0.090%	106,312	-5.630%
2024-06-13	33.80	33.8100	33.3350	33.4200	-1.270%	104,210	-5.715%
2024-06-12	33.91	34.2000	33.7746	33.8500	+1.469%	91,588	-6.913%
2024-06-11	33.38	33.3800	33.0800	33.3600	-0.537%	64,764	-5.546%
2024-06-10	33.33	33.6700	33.2802	33.5400	+0.149%	88,232	-6.052%
2024-06-07	33.72	33.7500	33.3860	33.4900	-1.122%	75,577	-5.912%
2024-06-06	33.94	33.9400	33.7060	33.8700	0.000%	75,967	-6.968%
2024-06-05	33.49	33.9135	33.4430	33.8700	+1.529%	95,747	-6.968%
2024-06-04	33.36	33.5150	33.2600	33.3600	-0.388%	70,897	-5.546%
2024-06-03	33.61	33.7437	33.1722	33.4900	+0.030%	75,630	-5.912%
2024-05-31	33.42	33.5600	32.9401	33.4800	+0.180%	65,866	-5.884%
2024-05-30	33.49	33.6893	33.3401	33.4200	-0.506%	64,688	-5.715%
2024-05-29	33.45	33.7000	33.4500	33.5900	-1.467%	84,816	-6.192%
2024-05-28	34.00	34.1750	33.8971	34.0900	+0.353%	79,115	-7.568%
2024-05-24	33.88	34.0200	33.7400	33.9700	+0.861%	84,313	-7.242%
2024-05-23	34.35	34.4540	33.5020	33.6800	-1.578%	129,563	-6.443%
2024-05-22	34.29	34.4200	34.0700	34.2200	-0.378%	77,945	-7.919%
2024-05-21	34.46	34.4600	34.2453	34.3500	-0.952%	78,634	-8.268%
2024-05-20	34.54	34.7000	34.5200	34.6800	+0.463%	76,814	-9.141%
2024-05-17	34.56	34.6400	34.3350	34.5200	-0.058%	50,659	-8.720%
2024-05-16	34.45	34.6096	34.4448	34.5400	-0.058%	83,078	-8.772%
2024-05-15	34.43	34.5600	34.1280	34.5600	+1.438%	95,860	-8.825%
2024-05-14	33.78	34.1185	33.7800	34.0700	+1.098%	350,336	-7.514%
2024-05-13	33.60	33.8500	33.6000	33.6999	+0.898%	68,452	-6.498%
2024-05-10	33.65	33.6813	33.2966	33.4000	-0.654%	39,344	-5.659%
2024-05-09	33.40	33.6400	33.3450	33.6199	+0.689%	52,870	-6.276%
2024-05-08	33.41	33.4999	33.2600	33.3900	-0.684%	50,695	-5.630%
2024-05-07	33.60	33.7800	33.4900	33.6200	-0.272%	143,096	-6.276%
2024-05-06	33.58	33.7168	33.5100	33.7117	+1.206%	62,719	-6.531%
2024-05-03	33.42	33.5400	33.2423	33.3100	+1.001%	89,325	-5.404%
2024-05-02	32.75	33.1054	32.3500	32.9800	+2.026%	143,641	-4.457%
2024-05-01	32.19	32.9645	32.1900	32.3250	-0.077%	91,880	-2.521%
2024-04-30	32.91	32.9150	32.3000	32.3500	-2.295%	71,207	-2.597%
2024-04-29	33.00	33.1600	32.9150	33.1100	+0.394%	124,426	-4.832%
2024-04-26	32.74	33.0099	32.7400	32.9800	+1.979%	83,388	-4.457%
2024-04-25	31.94	32.3570	31.8150	32.3400	-0.523%	117,818	-2.566%
2024-04-24	32.65	32.7200	32.2600	32.5100	+0.619%	94,877	-3.076%
2024-04-23	31.95	32.4300	31.9243	32.3100	+1.349%	151,847	-2.476%
2024-04-22	31.50	31.9900	31.3018	31.8800	+2.179%	895,296	-1.161%
2024-04-19	31.65	31.7200	31.1388	31.2000	-1.732%	167,069	+0.994%
2024-04-18	31.79	32.0732	31.5806	31.7500	+0.253%	106,416	-0.756%
2024-04-17	32.15	32.2000	31.6400	31.6700	-0.845%	105,401	-0.505%
2024-04-16	32.00	32.0900	31.7803	31.9400	-0.684%	92,154	-1.346%
2024-04-15	33.01	33.0100	32.0610	32.1600	-2.100%	121,473	-2.021%
2024-04-12	33.44	33.4400	32.7600	32.8500	-2.537%	122,192	-4.079%
2024-04-11	33.50	33.7400	33.2900	33.7050	+0.853%	105,588	-6.512%
2024-04-10	33.47	33.5620	33.2281	33.4200	-1.648%	190,919	-5.715%
2024-04-09	33.92	34.0486	33.6880	33.9800	+0.443%	118,326	-7.269%
2024-04-08	33.71	33.9222	33.7100	33.8300	+0.416%	120,566	-6.858%
2024-04-05	33.58	33.8600	33.4900	33.6900	+0.417%	68,940	-6.471%
2024-04-04	34.18	34.3900	33.5100	33.5500	-1.236%	105,728	-6.080%
2024-04-03	33.72	34.0192	33.6113	33.9700	+0.355%	77,583	-7.242%
2024-04-02	33.98	34.0000	33.5500	33.8500	-1.484%	160,464	-6.913%
2024-04-01	34.50	34.6200	34.2000	34.3600	+0.029%	158,701	-8.295%
2024-03-28	34.56	34.6294	34.3300	34.3500	-0.232%	138,634	-8.268%
2024-03-27	34.34	34.4600	34.0200	34.4300	+0.526%	134,896	-8.481%
2024-03-26	34.55	34.6100	34.2500	34.2500	-0.581%	109,899	-8.000%
2024-03-25	34.49	34.5600	34.2799	34.4500	-0.029%	115,836	-8.534%
2024-03-22	34.64	34.6400	34.3505	34.4600	-0.318%	129,363	-8.561%
2024-03-21	34.84	34.9200	34.5300	34.5700	-0.058%	90,953	-8.852%
2024-03-20	33.98	34.6500	33.9140	34.5900	+1.825%	107,262	-8.904%
2024-03-19	33.90	34.0000	33.5000	33.9700	-0.643%	134,549	-7.242%
2024-03-18	34.54	34.5400	34.1100	34.1900	+0.235%	105,725	-7.839%
2024-03-15	34.22	34.2200	33.9305	34.1100	-0.467%	107,242	-7.622%
2024-03-14	34.80	34.8000	33.9700	34.2700	-1.466%	127,576	-8.054%
2024-03-13	35.00	35.0000	34.7430	34.7800	-0.629%	144,739	-9.402%
2024-03-12	34.70	35.0000	34.4545	35.0000	+1.244%	91,875	-9.971%
2024-03-11	34.50	34.7472	34.3866	34.5700	+0.116%	151,733	-8.852%
2024-03-08	34.87	35.1290	34.4000	34.5300	-0.404%	170,922	-8.746%
2024-03-07	34.50	34.7125	34.3539	34.6700	+1.404%	154,270	-9.115%
2024-03-06	34.00	34.3800	33.9160	34.1900	+1.605%	175,390	-7.839%
2024-03-05	34.22	34.2200	33.5400	33.6500	-2.209%	192,020	-6.360%
2024-03-04	34.56	34.5600	34.3100	34.4100	-0.203%	137,173	-8.428%
2024-03-01	34.21	34.5300	34.0000	34.4800	+1.352%	119,359	-8.614%
2024-02-29	34.01	34.0945	33.7600	34.0200	+0.980%	113,818	-7.378%
2024-02-28	33.89	33.8900	33.6101	33.6900	-1.434%	128,749	-6.471%
2024-02-27	34.23	34.2883	34.0400	34.1800	+0.618%	147,072	-7.812%
2024-02-26	33.83	34.0500	33.7200	33.9700	+0.741%	233,571	-7.242%
2024-02-23	33.77	33.9499	33.6000	33.7200	-0.207%	129,878	-6.554%
2024-02-22	33.71	33.8741	33.5548	33.7900	+1.869%	121,369	-6.748%
2024-02-21	33.07	33.2000	32.9031	33.1700	-0.718%	174,073	-5.005%
2024-02-20	33.65	33.6657	33.0701	33.4100	-1.007%	177,970	-5.687%
2024-02-16	34.12	34.1200	33.6037	33.7500	-0.968%	213,715	-6.637%
2024-02-15	33.97	34.1099	33.8200	34.0800	+0.858%	103,734	-7.541%
2024-02-14	33.38	33.8000	33.3100	33.7900	+2.705%	337,132	-6.748%
2024-02-13	33.16	33.2766	32.7100	32.9000	-3.434%	202,437	-4.225%
2024-02-12	33.88	34.3900	33.8025	34.0700	+0.799%	148,431	-7.514%
2024-02-09	33.52	33.8672	33.5000	33.8000	+1.198%	113,653	-6.775%
2024-02-08	32.95	33.4678	32.9500	33.4000	+1.396%	165,103	-5.659%
2024-02-07	32.85	32.9800	32.6615	32.9400	+0.030%	145,991	-4.341%
2024-02-06	32.82	32.9600	32.6901	32.9300	+0.642%	93,555	-4.312%
2024-02-05	32.84	32.8452	32.4500	32.7200	-0.728%	131,998	-3.698%
2024-02-02	32.79	33.0587	32.6661	32.9600	+0.488%	97,111	-4.399%
2024-02-01	32.64	32.8300	32.4500	32.8000	+0.830%	143,416	-3.933%
2024-01-31	32.83	33.1900	32.4630	32.5300	-1.454%	121,354	-3.136%
2024-01-30	33.37	33.3700	32.9700	33.0100	-1.079%	136,641	-4.544%
2024-01-29	33.05	33.3900	32.8900	33.3700	+0.907%	116,720	-5.574%
2024-01-26	33.19	33.3299	33.0600	33.0700	-0.601%	119,226	-4.717%
2024-01-25	33.46	33.5100	33.0900	33.2700	-0.060%	161,539	-5.290%
2024-01-24	33.69	33.7296	33.2400	33.2900	-0.150%	152,454	-5.347%
2024-01-23	33.22	33.3999	33.1500	33.3400	+0.573%	102,600	-5.489%
2024-01-22	33.02	33.2964	32.8800	33.1500	+0.883%	356,156	-4.947%
2024-01-19	32.58	32.8600	32.3101	32.8600	+1.077%	148,352	-4.108%
2024-01-18	32.45	32.5537	32.2000	32.5100	+1.025%	126,788	-3.076%
2024-01-17	32.26	32.2600	31.8700	32.1800	-1.590%	171,837	-2.082%
2024-01-16	32.92	32.9200	32.5098	32.7000	-1.476%	105,220	-3.639%
2024-01-12	33.40	33.6400	33.1245	33.1900	-0.510%	66,579	-5.062%
2024-01-11	33.47	33.5600	32.9100	33.3600	+0.240%	170,267	-5.546%
2024-01-10	33.24	33.4000	33.0301	33.2800	+0.362%	89,264	-5.319%
2024-01-09	33.10	33.3163	33.0100	33.1600	-0.897%	151,077	-4.976%
2024-01-08	32.84	33.4900	32.8226	33.4600	+1.981%	136,229	-5.828%
2024-01-05	32.72	33.1700	32.7200	32.8100	-0.091%	62,107	-3.962%
2024-01-04	32.68	33.0000	32.6100	32.8400	-0.122%	168,109	-4.050%
2024-01-03	33.30	33.3000	32.8500	32.8800	-2.288%	130,965	-4.167%
2024-01-02	34.20	34.2000	33.5300	33.6500	-2.464%	137,851	-6.360%
2023-12-29	34.95	34.9500	34.4418	34.5000	-1.004%	105,826	-8.667%
2023-12-28	34.77	34.9598	34.7100	34.8500	+0.519%	163,142	-9.584%
2023-12-27	34.80	34.8000	34.5500	34.6700	+0.116%	116,603	-9.115%
2023-12-26	34.24	34.6700	34.2400	34.6300	+1.228%	94,477	-9.010%
2023-12-22	34.35	34.3500	34.0501	34.2100	-0.350%	109,444	-7.892%
2023-12-21	34.12	34.3300	33.9625	34.3300	+2.081%	99,784	-8.214%
2023-12-20	34.41	34.4100	33.5801	33.6300	-2.719%	172,842	-6.304%
2023-12-19	34.32	34.5700	34.3000	34.5700	+1.349%	103,909	-8.852%
2023-12-18	34.24	34.2400	33.8595	34.1100	-0.380%	98,383	-7.622%
2023-12-15	34.50	34.5300	34.1601	34.2400	-0.696%	134,174	-7.973%
2023-12-14	34.17	34.6000	34.1296	34.4800	+1.263%	187,943	-8.614%
2023-12-13	33.49	34.0500	33.1700	34.0500	+1.824%	145,222	-7.460%
2023-12-12	33.43	33.4400	33.1200	33.4400	+0.300%	212,753	-5.772%
2023-12-11	33.22	33.3500	33.1200	33.3400	+0.543%	146,173	-5.489%
2023-12-08	32.81	33.2990	32.8000	33.1600	+0.485%	78,028	-4.976%
2023-12-07	32.85	33.0000	32.7000	33.0000	+0.457%	91,222	-4.515%
2023-12-06	33.20	33.3500	32.8201	32.8500	+0.061%	139,718	-4.079%
2023-12-05	32.77	32.8929	32.6045	32.8300	-0.575%	102,824	-4.021%
2023-12-04	33.00	33.0550	32.7400	33.0200	-0.722%	76,367	-4.573%
2023-12-01	32.62	33.2600	32.5600	33.2600	+1.557%	83,033	-5.262%
2023-11-30	32.85	32.8700	32.5000	32.7500	+0.184%	70,024	-3.786%
2023-11-29	32.70	32.9800	32.6200	32.6900	+0.802%	115,995	-3.610%
2023-11-28	32.47	32.5000	32.2100	32.4300	+0.154%	85,045	-2.837%
2023-11-27	32.45	32.5186	32.3055	32.3800	-0.675%	138,017	-2.687%
2023-11-24	32.44	32.6400	32.4140	32.6000	+0.493%	39,054	-3.344%
2023-11-22	32.39	32.6250	32.3900	32.4400	+0.278%	62,150	-2.867%
2023-11-21	32.51	32.6000	32.2700	32.3500	-1.522%	111,813	-2.597%
2023-11-20	32.36	32.9008	32.3590	32.8500	+1.734%	219,446	-4.079%
2023-11-17	32.00	32.2900	31.9668	32.2900	+1.573%	179,099	-2.416%
2023-11-16	31.88	31.8800	31.6000	31.7900	-1.243%	93,865	-0.881%
2023-11-15	32.13	32.4999	32.0400	32.1900	+0.500%	118,692	-2.112%
2023-11-14	31.42	32.0600	31.4200	32.0300	+3.707%	235,795	-1.623%
2023-11-13	30.86	31.0100	30.6550	30.8850	+0.049%	115,826	+2.024%
2023-11-10	30.43	30.9000	30.3469	30.8700	+1.646%	94,916	+2.073%
2023-11-09	30.86	30.9400	30.3400	30.3700	-1.204%	80,523	+3.754%
2023-11-08	30.86	30.9300	30.6307	30.7400	-0.357%	102,524	+2.505%
2023-11-07	30.52	30.9600	30.4900	30.8500	+1.181%	91,281	+2.139%
2023-11-06	30.70	30.7500	30.2905	30.4900	-0.294%	47,198	+3.345%
2023-11-03	30.05	30.6410	30.0500	30.5800	+3.311%	136,264	+3.041%
2023-11-02	29.36	29.6299	29.3600	29.6000	+2.582%	180,261	+6.453%
2023-11-01	28.77	28.8700	28.5001	28.8550	+0.365%	86,002	+9.201%
2023-10-31	28.67	28.8100	28.4100	28.7500	0.000%	59,664	+9.600%
2023-10-30	28.71	28.8499	28.5400	28.7500	+1.339%	66,082	+9.600%
2023-10-27	28.62	28.6300	28.2624	28.3700	-0.176%	141,638	+11.068%
2023-10-26	28.52	28.7300	28.2300	28.4200	-1.217%	203,041	+10.873%
2023-10-25	29.38	29.3800	28.7700	28.7700	-3.099%	96,152	+9.524%
2023-10-24	29.27	29.7520	29.2700	29.6900	+1.992%	60,237	+6.130%
2023-10-23	29.09	29.4723	28.8400	29.1100	-0.615%	87,048	+8.245%
2023-10-20	29.59	29.5900	29.2252	29.2900	-1.480%	66,813	+7.579%
2023-10-19	29.90	30.1917	29.6900	29.7300	-0.335%	108,169	+5.987%
2023-10-18	30.40	30.4000	29.7900	29.8300	-2.866%	110,043	+5.632%
2023-10-17	30.33	30.8300	30.2600	30.7100	+0.425%	70,841	+2.605%
2023-10-16	30.35	30.6200	30.2000	30.5800	+1.124%	99,936	+3.041%
2023-10-13	30.68	30.6800	30.0900	30.2400	-1.273%	47,504	+4.200%
2023-10-12	31.11	31.1200	30.4401	30.6300	-1.130%	99,921	+2.873%
2023-10-11	31.07	31.1400	30.7585	30.9800	+0.065%	127,332	+1.711%
2023-10-10	30.63	31.1569	30.6300	30.9600	+1.708%	84,632	+1.776%
2023-10-09	30.29	30.5300	30.1200	30.4400	-0.458%	59,143	+3.515%
2023-10-06	29.73	30.6799	29.7300	30.5800	+2.035%	168,788	+3.041%
2023-10-05	30.09	30.0900	29.6763	29.9700	-0.233%	164,037	+5.138%
2023-10-04	29.86	30.0800	29.7200	30.0400	+0.738%	66,385	+4.893%
2023-10-03	30.11	30.2700	29.6801	29.8200	-2.101%	83,302	+5.667%
2023-10-02	30.52	30.6400	30.2901	30.4600	-0.262%	160,244	+3.447%
2023-09-29	30.77	30.9052	30.4600	30.5400	+0.494%	87,663	+3.176%
2023-09-28	30.05	30.4900	29.9883	30.3900	+1.064%	68,028	+3.685%
2023-09-27	30.06	30.2180	29.8100	30.0700	+0.670%	65,416	+4.789%
2023-09-26	30.01	30.2400	29.8300	29.8700	-1.452%	135,004	+5.490%
2023-09-25	30.11	30.3400	30.0000	30.3100	+0.066%	138,135	+3.959%
2023-09-22	30.38	30.5000	30.2200	30.2900	+0.933%	58,659	+4.028%
2023-09-21	30.09	30.2800	30.0000	30.0100	-2.024%	121,237	+4.998%
2023-09-20	31.05	31.1200	30.6250	30.6300	-1.034%	72,308	+2.873%
2023-09-19	30.95	30.9916	30.6768	30.9500	-0.386%	59,413	+1.809%
2023-09-18	30.95	31.1299	30.9100	31.0700	-0.096%	62,940	+1.416%
2023-09-15	31.30	31.3502	31.0100	31.1000	-1.113%	75,448	+1.318%
2023-09-14	31.45	31.5200	31.2135	31.4500	+0.963%	93,556	+0.191%
2023-09-13	31.20	31.2899	31.0600	31.1500	-0.416%	82,313	+1.156%
2023-09-12	31.37	31.6194	31.2706	31.2800	-1.075%	159,433	+0.735%
2023-09-11	31.89	31.8900	31.5350	31.6200	-0.252%	88,464	-0.348%
2023-09-08	31.86	31.9600	31.6500	31.7000	-0.689%	68,346	-0.599%
2023-09-07	31.91	31.9400	31.5800	31.9200	-0.931%	93,884	-1.284%
2023-09-06	32.35	32.4667	32.0200	32.2200	-0.463%	82,933	-2.204%
2023-09-05	32.45	32.4700	32.2008	32.3700	-0.154%	103,521	-2.657%
2023-09-01	32.41	32.6300	32.3200	32.4200	+0.903%	99,711	-2.807%
2023-08-31	32.24	32.3700	32.0600	32.1300	-0.155%	131,215	-1.930%
2023-08-30	31.94	32.2093	31.7800	32.1800	+0.500%	110,198	-2.082%
2023-08-29	31.36	32.0590	31.2800	32.0200	+2.366%	236,143	-1.593%
2023-08-28	31.08	31.3800	31.0443	31.2800	+1.001%	102,077	+0.735%
2023-08-25	30.86	31.0281	30.4800	30.9700	+0.781%	383,641	+1.744%
2023-08-24	31.44	31.4400	30.6980	30.7300	-1.633%	140,543	+2.538%
2023-08-23	30.87	31.3400	30.8461	31.2400	+1.494%	237,443	+0.864%
2023-08-22	31.08	31.0800	30.6807	30.7800	+0.195%	120,130	+2.372%
2023-08-21	30.52	30.7900	30.3800	30.7200	+0.854%	135,805	+2.572%
2023-08-18	30.18	30.5499	30.1200	30.4600	-0.327%	103,838	+3.447%
2023-08-17	31.02	31.1339	30.5600	30.5600	-0.747%	149,040	+3.109%
2023-08-16	31.16	31.1722	30.7800	30.7900	-1.629%	185,626	+2.338%
2023-08-15	31.64	31.6400	31.2751	31.3000	-1.448%	125,019	+0.671%
2023-08-14	31.42	31.7600	31.2500	31.7600	+0.793%	81,346	-0.787%
2023-08-11	31.72	31.7313	31.4100	31.5100	-1.377%	169,364	0.000%
2023-08-10	32.21	32.5000	31.8534	31.9500	-0.156%	170,664	-1.377%
2023-08-09	32.49	32.4900	31.8967	32.0000	-1.508%	120,747	-1.531%
2023-08-08	32.65	32.6500	32.1500	32.4900	-1.843%	141,553	-3.016%
2023-08-07	33.37	33.3700	32.8380	33.1000	+0.577%	84,080	-4.804%
2023-08-04	33.30	33.4000	32.8400	32.9100	-0.303%	125,563	-4.254%
2023-08-03	32.86	33.2090	32.8200	33.0100	-0.422%	93,602	-4.544%
2023-08-02	33.80	33.8000	32.9550	33.1500	-3.578%	185,491	-4.947%
2023-08-01	34.31	34.4000	34.0501	34.3800	-0.751%	141,528	-8.348%
2023-07-31	34.45	34.6400	34.2700	34.6400	+0.668%	190,496	-9.036%
2023-07-28	34.06	34.4600	33.9965	34.4100	+2.319%	155,884	-8.428%
2023-07-27	34.44	34.4400	33.5400	33.6300	-1.117%	141,516	-6.304%
2023-07-26	33.76	34.1100	33.6323	34.0100	-0.410%	124,884	-7.351%
2023-07-25	34.17	34.3400	34.1150	34.1500	-0.088%	213,325	-7.731%
2023-07-24	34.25	34.3100	33.9800	34.1800	-0.263%	156,522	-7.812%
2023-07-21	34.51	34.7000	34.2300	34.2700	+0.440%	103,298	-8.054%
2023-07-20	34.94	34.9400	34.0201	34.1200	-2.820%	194,091	-7.649%
2023-07-19	35.25	35.3900	34.9700	35.1100	+0.544%	301,326	-10.253%
2023-07-18	34.89	34.9500	34.7090	34.9200	0.000%	202,200	-9.765%
2023-07-17	34.60	34.9900	34.4601	34.9200	+0.837%	182,373	-9.765%
2023-07-14	35.16	35.1600	34.5200	34.6300	-1.479%	154,450	-9.010%
2023-07-13	34.88	35.1700	34.7968	35.1500	+2.002%	175,196	-10.356%
2023-07-12	34.20	34.4900	34.0400	34.4600	+2.377%	170,421	-8.561%
2023-07-11	33.26	33.6600	33.2400	33.6600	+1.661%	119,689	-6.387%
2023-07-10	32.66	33.1100	32.5300	33.1100	+1.316%	121,516	-4.832%
2023-07-07	32.35	32.9700	32.2700	32.6800	+0.989%	98,189	-3.580%
2023-07-06	32.53	32.5300	31.9838	32.3600	-1.582%	166,214	-2.627%
2023-07-05	33.21	33.2100	32.7950	32.8800	-1.380%	165,485	-4.167%
2023-07-03	33.28	33.3800	33.1700	33.3400	+0.908%	109,129	-5.489%
2023-06-30	33.01	33.1450	32.8491	33.0400	+1.257%	150,246	-4.631%
2023-06-29	32.68	32.6890	32.4850	32.6300	+0.246%	193,111	-3.432%
2023-06-28	32.41	32.6000	32.2500	32.5500	+0.370%	135,003	-3.195%
2023-06-27	31.90	32.4700	31.8900	32.4300	+2.077%	179,639	-2.837%
2023-06-26	31.94	32.2000	31.7400	31.7700	-0.501%	173,496	-0.818%
2023-06-23	32.18	32.1800	31.7701	31.9300	-1.875%	166,667	-1.315%
2023-06-22	32.40	32.5400	32.2500	32.5400	-0.184%	123,501	-3.165%
2023-06-21	33.00	33.0000	32.4520	32.6000	-1.451%	200,771	-3.344%
2023-06-20	33.30	33.3500	32.9085	33.0800	-0.780%	277,494	-4.746%
2023-06-16	33.79	33.7900	33.2800	33.3400	-0.567%	310,759	-5.489%
2023-06-15	33.09	33.5855	32.9820	33.5300	+1.116%	260,003	-6.024%
2023-06-14	33.20	33.2790	32.7800	33.1600	+0.030%	207,207	-4.976%
2023-06-13	33.07	33.2300	32.8200	33.1500	+2.000%	416,863	-4.947%
2023-06-12	32.30	32.5274	32.1500	32.5000	+1.531%	210,871	-3.046%
2023-06-09	32.10	32.5000	31.9000	32.0100	+0.251%	218,391	-1.562%
2023-06-08	31.88	31.9557	31.5500	31.9300	+0.409%	162,296	-1.315%
2023-06-07	32.25	32.4000	31.7000	31.8000	-1.456%	247,662	-0.912%
2023-06-06	31.95	32.3100	31.6400	32.2700	+1.606%	225,012	-2.355%
2023-06-05	31.94	31.9400	31.5600	31.7600	-0.408%	214,409	-0.787%
2023-06-02	31.94	32.0290	31.6300	31.8900	+1.206%	241,358	-1.192%
2023-06-01	30.88	31.6500	30.8456	31.5100	+2.438%	297,230	0.000%
2023-05-31	30.93	30.9300	30.4000	30.7600	-0.934%	166,707	+2.438%
2023-05-30	31.32	31.3400	30.8290	31.0500	+0.844%	162,540	+1.481%
2023-05-26	30.30	30.8400	30.1500	30.7900	+2.428%	184,561	+2.338%
2023-05-25	30.30	30.3373	29.9205	30.0600	+0.839%	173,518	+4.824%
2023-05-24	30.07	30.0700	29.6300	29.8100	-1.062%	132,130	+5.703%
2023-05-23	30.49	30.5200	30.1100	30.1300	-1.472%	221,032	+4.580%
2023-05-22	30.27	30.6300	30.2000	30.5800	+1.325%	120,944	+3.041%
2023-05-19	30.30	30.3199	30.0800	30.1800	+0.100%	126,584	+4.407%
2023-05-18	29.91	30.1700	29.7857	30.1500	+1.208%	205,611	+4.511%
2023-05-17	29.44	29.8100	29.3100	29.7900	+1.676%	112,946	+5.774%
2023-05-16	29.43	29.4300	29.2500	29.2990	-0.782%	90,671	+7.546%
2023-05-15	29.10	29.5400	28.9949	29.5300	+2.003%	108,414	+6.705%
2023-05-12	29.14	29.1400	28.7600	28.9500	-0.652%	90,596	+8.843%
2023-05-11	29.24	29.2900	28.9300	29.1400	-0.580%	82,227	+8.133%
2023-05-10	29.26	29.4000	29.0700	29.3100	+0.722%	84,443	+7.506%
2023-05-09	29.00	29.1600	28.7000	29.1000	-0.615%	47,928	+8.282%
2023-05-08	29.28	29.3400	29.0800	29.2800	+0.137%	63,780	+7.616%
2023-05-05	28.93	29.3128	28.8700	29.2400	+1.917%	45,550	+7.763%
2023-05-04	28.69	28.7550	28.5417	28.6900	-0.035%	102,567	+9.829%
2023-05-03	28.91	29.0300	28.6700	28.7000	-0.554%	72,018	+9.791%
2023-05-02	29.20	29.2000	28.7136	28.8600	-1.434%	78,599	+9.182%
2023-05-01	29.20	29.3490	29.1200	29.2800	+0.137%	52,141	+7.616%
2023-04-28	29.08	29.2500	28.9321	29.2400	+0.585%	32,909	+7.763%
2023-04-27	28.96	29.0700	28.7058	29.0700	+1.786%	73,701	+8.394%
2023-04-26	28.86	28.8969	28.5200	28.5600	+0.175%	88,962	+10.329%
2023-04-25	29.07	29.0700	28.5100	28.5100	-3.225%	132,864	+10.523%
2023-04-24	29.65	29.6800	29.2750	29.4600	-0.641%	69,311	+6.959%
2023-04-21	29.64	29.6900	29.3701	29.6500	-0.670%	53,784	+6.273%
2023-04-20	29.92	30.1200	29.5200	29.8500	-0.798%	167,243	+5.561%
2023-04-19	30.15	30.1800	29.9500	30.0900	-1.215%	68,090	+4.719%
2023-04-18	30.65	30.6800	30.3201	30.4600	-0.066%	101,974	+3.447%
2023-04-17	30.55	30.5500	30.2603	30.4800	+0.395%	119,155	+3.379%
2023-04-14	30.44	30.6600	30.1100	30.3600	-0.426%	63,498	+3.788%
2023-04-13	30.29	30.5800	30.2650	30.4900	+1.296%	71,262	+3.345%
2023-04-12	30.66	30.7400	30.0500	30.1000	-1.084%	68,295	+4.684%
2023-04-11	30.58	30.7500	30.3600	30.4300	-0.197%	160,538	+3.549%
2023-04-10	30.12	30.5300	30.0400	30.4900	+0.893%	230,152	+3.345%
2023-04-06	30.06	30.3285	29.8800	30.2200	-0.165%	41,172	+4.269%
2023-04-05	30.78	30.8700	30.1210	30.2700	-2.386%	68,148	+4.096%
2023-04-04	31.29	31.2900	30.7900	31.0100	-0.895%	114,332	+1.612%
2023-04-03	31.24	31.3100	30.9400	31.2900	-0.287%	87,492	+0.703%
2023-03-31	30.83	31.3800	30.8300	31.3800	+1.982%	82,631	+0.414%
2023-03-30	30.67	30.8600	30.6301	30.7700	+1.350%	68,032	+2.405%
2023-03-29	30.00	30.3600	29.8900	30.3600	+1.879%	89,906	+3.788%
2023-03-28	29.86	29.9214	29.5600	29.8000	-0.501%	109,567	+5.738%
2023-03-27	30.18	30.1800	29.7100	29.9500	-0.233%	87,315	+5.209%
2023-03-24	29.96	30.0800	29.7700	30.0200	-0.233%	45,483	+4.963%
2023-03-23	29.99	30.5100	29.7800	30.0900	+1.896%	68,297	+4.719%
2023-03-22	30.11	30.3425	29.5300	29.5300	-1.369%	42,737	+6.705%
2023-03-21	29.82	30.0299	29.6448	29.9400	+1.560%	38,045	+5.244%
2023-03-20	29.42	29.5400	29.2000	29.4800	+0.717%	59,466	+6.886%
2023-03-17	29.46	29.5700	29.0591	29.2700	-0.712%	52,545	+7.653%
2023-03-16	28.55	29.4900	28.5500	29.4800	+2.432%	91,598	+6.886%
2023-03-15	28.54	28.8400	28.3500	28.7800	-1.202%	62,989	+9.486%
2023-03-14	29.15	29.3000	28.8600	29.1300	+0.831%	31,179	+8.170%
2023-03-13	28.62	29.1600	28.3838	28.8900	+0.173%	105,195	+9.069%
2023-03-10	29.37	29.4800	28.7400	28.8400	-2.270%	55,740	+9.258%
2023-03-09	30.30	30.4100	29.4506	29.5100	-2.317%	67,263	+6.777%
2023-03-08	30.02	30.2700	29.9686	30.2100	+0.834%	56,160	+4.303%
2023-03-07	30.46	30.5283	29.9101	29.9600	-1.995%	51,008	+5.174%
2023-03-06	30.81	31.0000	30.4800	30.5700	-0.423%	115,614	+3.075%
2023-03-03	30.29	30.7900	30.2500	30.7000	+1.689%	125,695	+2.638%
2023-03-02	29.61	30.2700	29.6011	30.1900	+1.037%	104,666	+4.372%
2023-03-01	29.94	30.2074	29.8000	29.8800	+0.403%	78,053	+5.455%
2023-02-28	29.78	29.9899	29.7280	29.7600	+0.034%	114,819	+5.880%
2023-02-27	29.83	29.9600	29.6742	29.7500	+1.156%	61,631	+5.916%
2023-02-24	29.50	29.5532	29.3260	29.4100	-2.227%	67,298	+7.140%
2023-02-23	30.17	30.3100	29.7238	30.0800	+1.216%	107,864	+4.754%
2023-02-22	29.75	29.9500	29.5100	29.7187	+0.130%	101,432	+6.028%
2023-02-21	29.99	30.1980	29.5800	29.6800	-1.754%	84,355	+6.166%

.dark-mode .f3NSBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3NSBf{ color: #333333; background-color: white; border: 2px solid #333333; }IRBOiShares Robotics and Artificial Intelligence Multisector ETFstock NYSE

IRBO
iShares Robotics and Artificial Intelligence Multisector ETF
stock NYSE