iShares Automation & Robotics
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jan 2024 |
GBX |
991.25 |
996.25 |
987.695 |
996.25 |
996.25 |
+7.75 (+0.78%)
|
22,877 |
| 8 Jan 2024 |
GBX |
976.5 |
990.25 |
974.75 |
988.5 |
988.5 |
+9.5 (+0.97%)
|
29,447 |
| 5 Jan 2024 |
GBX |
975.75 |
981.25 |
971.75 |
979 |
979 |
-5.5 (-0.56%)
|
26,104 |
| 4 Jan 2024 |
GBX |
978.25 |
987 |
975 |
984.5 |
984.5 |
-6.75 (-0.68%)
|
22,774 |
| 3 Jan 2024 |
GBX |
1,012 |
1,012 |
988.75 |
991.25 |
991.25 |
-25.25 (-2.48%)
|
24,533 |
| 2 Jan 2024 |
GBX |
1,029 |
1,031.5 |
1,008 |
1,016.5 |
1,016.5 |
-15.5 (-1.50%)
|
39,624 |
| 29 Dec 2023 |
GBX |
1,033.5 |
1,036 |
1,029.838 |
1,032 |
1,032 |
+2 (+0.19%)
|
13,268 |
| 28 Dec 2023 |
GBX |
1,031 |
1,035 |
1,027 |
1,030 |
1,030 |
+3.5 (+0.34%)
|
21,414 |
| 27 Dec 2023 |
GBX |
1,030.5 |
1,034 |
1,023.195 |
1,026.5 |
1,026.5 |
+15 (+1.48%)
|
22,453 |
| 22 Dec 2023 |
GBX |
1,007.5 |
1,012.5 |
1,007.5 |
1,011.5 |
1,011.5 |
+0.5 (+0.05%)
|
10,912 |
| 21 Dec 2023 |
GBX |
1,012.5 |
1,014 |
1,004.17 |
1,011 |
1,011 |
-2 (-0.20%)
|
32,930 |
| 20 Dec 2023 |
GBX |
1,011 |
1,017 |
1,008.5 |
1,013 |
1,013 |
+6 (+0.60%)
|
10,895 |
| 19 Dec 2023 |
GBX |
1,010 |
1,011 |
1,004 |
1,007 |
1,007 |
+6 (+0.60%)
|
11,765 |
| 18 Dec 2023 |
GBX |
1,004 |
1,007.5 |
999.25 |
1,001 |
1,001 |
-5 (-0.50%)
|
34,371 |
| 15 Dec 2023 |
GBX |
1,002.5 |
1,009.5 |
999.842 |
1,006 |
1,006 |
+12.25 (+1.23%)
|
27,655 |
| 14 Dec 2023 |
GBX |
1,000 |
1,003 |
992.5 |
993.75 |
993.75 |
+10.75 (+1.09%)
|
57,720 |
| 13 Dec 2023 |
GBX |
989 |
989.5 |
983 |
983 |
983 |
+1.5 (+0.15%)
|
25,474 |
| 12 Dec 2023 |
GBX |
983.75 |
984 |
978.945 |
981.5 |
981.5 |
+4.25 (+0.43%)
|
75,537 |
| 11 Dec 2023 |
GBX |
971.75 |
979.5 |
966.5 |
977.25 |
977.25 |
+10.25 (+1.06%)
|
19,940 |
| 8 Dec 2023 |
GBX |
962.25 |
972.5 |
959.5 |
967 |
967 |
+9.375 (+0.98%)
|
9,288 |
| 7 Dec 2023 |
GBX |
957.75 |
960.75 |
952.5 |
957.625 |
957.625 |
-3.5 (-0.36%)
|
243,884 |
| 6 Dec 2023 |
GBX |
959.5 |
965 |
957.63 |
961.125 |
961.125 |
+9.75 (+1.02%)
|
15,496 |
| 5 Dec 2023 |
GBX |
952.25 |
952.75 |
948.25 |
951.375 |
951.375 |
-0.875 (-0.09%)
|
22,408 |
| 4 Dec 2023 |
GBX |
954.75 |
957.75 |
948 |
952.25 |
952.25 |
+1 (+0.11%)
|
7,977 |
| 1 Dec 2023 |
GBX |
949 |
951.25 |
944.75 |
951.25 |
951.25 |
+10.25 (+1.09%)
|
25,641 |
| 30 Nov 2023 |
GBX |
945.5 |
947.75 |
938.75 |
941 |
941 |
+1.5 (+0.16%)
|
21,285 |
| 29 Nov 2023 |
GBX |
930.75 |
942.5 |
930 |
939.5 |
939.5 |
+12.5 (+1.35%)
|
36,767 |
| 28 Nov 2023 |
GBX |
926.5 |
929.25 |
923.728 |
927 |
927 |
-2.5 (-0.27%)
|
10,668 |
| 27 Nov 2023 |
GBX |
926.25 |
930.75 |
923.75 |
929.5 |
929.5 |
+0.25 (+0.03%)
|
44,343 |
| 24 Nov 2023 |
GBX |
929.5 |
935.5 |
929.25 |
929.25 |
929.25 |
-7.125 (-0.76%)
|
19,026 |
