iShares Automation & Robotics
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Feb 2018 |
GBX |
562.25 |
562.25 |
545.25 |
546 |
546 |
-22.375 (-3.94%)
|
37,649 |
| 7 Feb 2018 |
GBX |
555 |
568.947 |
555 |
568.375 |
568.375 |
+14.25 (+2.57%)
|
80,910 |
| 6 Feb 2018 |
GBX |
555 |
563.75 |
544 |
554.125 |
554.125 |
-18.125 (-3.17%)
|
197,524 |
| 5 Feb 2018 |
GBX |
571.75 |
574 |
568.5 |
572.25 |
572.25 |
-10.125 (-1.74%)
|
102,147 |
| 2 Feb 2018 |
GBX |
583 |
584.75 |
581.5 |
582.375 |
582.375 |
-2.375 (-0.41%)
|
40,537 |
| 1 Feb 2018 |
GBX |
586.25 |
588.5 |
583 |
584.75 |
584.75 |
-3.875 (-0.66%)
|
6,557 |
| 31 Jan 2018 |
GBX |
592.25 |
594.25 |
588 |
588.625 |
588.625 |
-2.75 (-0.47%)
|
28,797 |
| 30 Jan 2018 |
GBX |
599.75 |
600.5 |
589 |
591.375 |
591.375 |
-11.75 (-1.95%)
|
43,008 |
| 29 Jan 2018 |
GBX |
602.25 |
604.75 |
601.25 |
603.125 |
603.125 |
+6 (+1.00%)
|
114,093 |
| 26 Jan 2018 |
GBX |
588.25 |
597.125 |
588.25 |
597.125 |
597.125 |
+9.75 (+1.66%)
|
33,102 |
| 25 Jan 2018 |
GBX |
589.75 |
591.978 |
584.75 |
587.375 |
587.375 |
-4.75 (-0.80%)
|
75,615 |
| 24 Jan 2018 |
GBX |
602.75 |
602.75 |
592.125 |
592.125 |
592.125 |
-10.875 (-1.80%)
|
64,034 |
| 23 Jan 2018 |
GBX |
604 |
604.5 |
601.5 |
603 |
603 |
+3.125 (+0.52%)
|
100,649 |
| 22 Jan 2018 |
GBX |
601.5 |
602.75 |
599.875 |
599.875 |
599.875 |
-2.75 (-0.46%)
|
76,699 |
| 19 Jan 2018 |
GBX |
597 |
602.625 |
597 |
602.625 |
602.625 |
+7 (+1.18%)
|
31,653 |
| 18 Jan 2018 |
GBX |
598 |
598 |
595.625 |
595.625 |
595.625 |
+0.25 (+0.04%)
|
38,859 |
| 17 Jan 2018 |
GBX |
596.75 |
597.25 |
595 |
595.375 |
595.375 |
-2.375 (-0.40%)
|
159,084 |
| 16 Jan 2018 |
GBX |
597.25 |
599.5 |
596.441 |
597.75 |
597.75 |
+7.625 (+1.29%)
|
106,152 |
| 15 Jan 2018 |
GBX |
590.5 |
592.5 |
589.75 |
590.125 |
590.125 |
-1.5 (-0.25%)
|
21,779 |
| 12 Jan 2018 |
GBX |
594.75 |
594.75 |
588.75 |
591.625 |
591.625 |
+4.5 (+0.77%)
|
58,292 |
| 11 Jan 2018 |
GBX |
587.25 |
588.75 |
585.75 |
587.125 |
587.125 |
+4.75 (+0.82%)
|
60,103 |
| 10 Jan 2018 |
GBX |
586.5 |
586.5 |
582.31 |
582.375 |
582.375 |
-5.25 (-0.89%)
|
30,383 |
| 9 Jan 2018 |
GBX |
587.5 |
589 |
586.75 |
587.625 |
587.625 |
+3 (+0.51%)
|
31,912 |
| 8 Jan 2018 |
GBX |
590 |
590 |
583 |
584.625 |
584.625 |
-0.25 (-0.04%)
|
114,493 |
| 5 Jan 2018 |
GBX |
583.75 |
585 |
582.75 |
584.875 |
584.875 |
+3 (+0.52%)
|
179,515 |
| 4 Jan 2018 |
GBX |
579.5 |
583.25 |
578.5 |
581.875 |
581.875 |
+8.125 (+1.42%)
|
64,149 |
| 3 Jan 2018 |
GBX |
567 |
574.75 |
566 |
573.75 |
573.75 |
+10.75 (+1.91%)
|
119,137 |
| 2 Jan 2018 |
GBX |
565.1 |
565.1 |
561.334 |
563 |
563 |
-2.125 (-0.38%)
|
142,667 |
| 29 Dec 2017 |
GBX |
566 |
566 |
563.525 |
565.125 |
565.125 |
-1 (-0.18%)
|
46,099 |
| 28 Dec 2017 |
GBX |
566 |
567.25 |
565.3 |
566.125 |
566.125 |
0.0 (0.0%)
|
24,415 |
