iShares Automation & Robotics
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Aug 2017 |
GBX |
490.1 |
493.7 |
490.1 |
493.05 |
493.05 |
+2.9 (+0.59%)
|
5,120 |
| 11 Aug 2017 |
GBX |
490.9 |
491.956 |
488.2 |
490.15 |
490.15 |
-1.65 (-0.34%)
|
34,144 |
| 10 Aug 2017 |
GBX |
495.2 |
496.7 |
491.3 |
491.8 |
491.8 |
-6 (-1.21%)
|
46,303 |
| 9 Aug 2017 |
GBX |
498.564 |
499.452 |
497.796 |
497.8 |
497.8 |
-6.825 (-1.35%)
|
6,374 |
| 8 Aug 2017 |
GBX |
502.75 |
505.44 |
501.54 |
504.625 |
504.625 |
+2.625 (+0.52%)
|
26,745 |
| 7 Aug 2017 |
GBX |
501 |
502 |
500 |
502 |
502 |
+3.05 (+0.61%)
|
26,254 |
| 4 Aug 2017 |
GBX |
494.6 |
498.95 |
494.444 |
498.95 |
498.95 |
+5.8 (+1.18%)
|
8,731 |
| 3 Aug 2017 |
GBX |
494.1 |
495.256 |
488.368 |
493.15 |
493.15 |
+3.05 (+0.62%)
|
32,922 |
| 2 Aug 2017 |
GBX |
493.1 |
494.644 |
489.557 |
490.1 |
490.1 |
+0.05 (+0.01%)
|
13,587 |
| 1 Aug 2017 |
GBX |
490.4 |
490.9862 |
489.364 |
490.05 |
490.05 |
+1 (+0.20%)
|
85,915 |
| 31 Jul 2017 |
GBX |
491.7 |
493.588 |
489.05 |
489.05 |
489.05 |
-2.05 (-0.42%)
|
29,215 |
| 28 Jul 2017 |
GBX |
493.3 |
493.548 |
490.3 |
491.1 |
491.1 |
-8.3 (-1.66%)
|
21,586 |
| 27 Jul 2017 |
GBX |
499.1 |
499.4 |
496.148 |
499.4 |
499.4 |
+2.05 (+0.41%)
|
2,851 |
| 26 Jul 2017 |
GBX |
498 |
498.568 |
497.35 |
497.35 |
497.35 |
-0.8 (-0.16%)
|
32,926 |
| 25 Jul 2017 |
GBX |
497.6 |
499.5 |
497.128 |
498.15 |
498.15 |
+1.85 (+0.37%)
|
60,679 |
| 24 Jul 2017 |
GBX |
497.4 |
501.644 |
495.799 |
496.3 |
496.3 |
-1.15 (-0.23%)
|
19,117 |
| 21 Jul 2017 |
GBX |
499.4 |
499.4 |
496.602 |
497.45 |
497.45 |
+1.15 (+0.23%)
|
35,762 |
| 20 Jul 2017 |
GBX |
498.7 |
498.7 |
494.96 |
496.3 |
496.3 |
+3.7 (+0.75%)
|
29,142 |
| 19 Jul 2017 |
GBX |
491.8 |
494 |
491.289 |
492.6 |
492.6 |
+2.1 (+0.43%)
|
25,136 |
| 18 Jul 2017 |
GBX |
488.6 |
491.7 |
487.613 |
490.5 |
490.5 |
+3.35 (+0.69%)
|
62,520 |
| 17 Jul 2017 |
GBX |
487.6 |
488.952 |
486.462 |
487.15 |
487.15 |
+1.55 (+0.32%)
|
36,091 |
| 14 Jul 2017 |
GBX |
488.76 |
488.76 |
485.6 |
485.6 |
485.6 |
-1.9 (-0.39%)
|
12,047 |
| 13 Jul 2017 |
GBX |
488.3 |
488.844 |
486.7 |
487.5 |
487.5 |
-0.15 (-0.03%)
|
2,442 |
| 12 Jul 2017 |
GBX |
486.97 |
487.65 |
484.297 |
487.65 |
487.65 |
+6.55 (+1.36%)
|
4,295 |
| 11 Jul 2017 |
GBX |
480 |
482.935 |
477.856 |
481.1 |
481.1 |
+3.55 (+0.74%)
|
37,459 |
| 10 Jul 2017 |
GBX |
477.14 |
478.756 |
476.156 |
477.55 |
477.55 |
+2.45 (+0.52%)
|
14,446 |
| 7 Jul 2017 |
GBX |
471.3 |
476 |
469.732 |
475.1 |
475.1 |
+4.7 (+1.00%)
|
79,089 |
| 6 Jul 2017 |
GBX |
473.3 |
473.3 |
469.26 |
470.4 |
470.4 |
-2.35 (-0.50%)
|
23,072 |
| 5 Jul 2017 |
GBX |
471 |
473.56 |
469.1 |
472.75 |
472.75 |
+2.95 (+0.63%)
|
38,990 |
| 4 Jul 2017 |
GBX |
470 |
470.552 |
468.436 |
469.8 |
469.8 |
-2.25 (-0.48%)
|
18,466 |
