iShares Automation & Robotics
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Jul 2017 |
GBX |
471.4 |
473.792 |
470.648 |
472.05 |
472.05 |
-0.05 (-0.01%)
|
13,078 |
| 30 Jun 2017 |
GBX |
471.2 |
475.006 |
470.989 |
472.1 |
472.1 |
-0.9 (-0.19%)
|
47,527 |
| 29 Jun 2017 |
GBX |
481.2 |
481.2 |
473 |
473 |
473 |
-8.05 (-1.67%)
|
22,849 |
| 28 Jun 2017 |
GBX |
482.3 |
483.858 |
478.5 |
481.05 |
481.05 |
-7 (-1.43%)
|
13,849 |
| 27 Jun 2017 |
GBX |
492 |
492.178 |
488.05 |
488.05 |
488.05 |
-3.45 (-0.70%)
|
47,800 |
| 26 Jun 2017 |
GBX |
493.6 |
495.7 |
491.5 |
491.5 |
491.5 |
+0.05 (+0.01%)
|
20,314 |
| 23 Jun 2017 |
GBX |
489.2 |
491.5 |
489.056 |
491.45 |
491.45 |
-0.1 (-0.02%)
|
26,797 |
| 22 Jun 2017 |
GBX |
491.3 |
493 |
473.476 |
491.55 |
491.55 |
+0.25 (+0.05%)
|
58,435 |
| 21 Jun 2017 |
GBX |
491.1 |
492.737 |
489.412 |
491.3 |
491.3 |
-1.7 (-0.34%)
|
43,090 |
| 20 Jun 2017 |
GBX |
494.9 |
494.9 |
492.663 |
493 |
493 |
+3.25 (+0.66%)
|
24,415 |
| 19 Jun 2017 |
GBX |
487.7 |
490.7 |
486 |
489.75 |
489.75 |
+7.2 (+1.49%)
|
132,048 |
| 16 Jun 2017 |
GBX |
481.1 |
484.985 |
481.1 |
482.55 |
482.55 |
+0.9 (+0.19%)
|
518,481 |
| 15 Jun 2017 |
GBX |
486.4 |
488 |
479.318 |
481.65 |
481.65 |
-8.15 (-1.66%)
|
24,082 |
| 14 Jun 2017 |
GBX |
490.2 |
492.478 |
487.936 |
489.8 |
489.8 |
-1.95 (-0.40%)
|
28,517 |
| 13 Jun 2017 |
GBX |
492.9 |
493.923 |
490.923 |
491.75 |
491.75 |
+0.5 (+0.10%)
|
61,749 |
| 12 Jun 2017 |
GBX |
492.7 |
494.7 |
486.323 |
491.25 |
491.25 |
-10.5 (-2.09%)
|
38,917 |
| 9 Jun 2017 |
GBX |
501 |
504.788 |
499.9 |
501.75 |
501.75 |
+8.8 (+1.79%)
|
22,627 |
| 8 Jun 2017 |
GBX |
491.8 |
493.9 |
491.8 |
492.95 |
492.95 |
+2.3 (+0.47%)
|
69,036 |
| 7 Jun 2017 |
GBX |
493.2 |
494.3 |
490.65 |
490.65 |
490.65 |
-1.65 (-0.34%)
|
44,397 |
| 6 Jun 2017 |
GBX |
491 |
492.9 |
489.2 |
492.3 |
492.3 |
+0.6 (+0.12%)
|
38,790 |
| 5 Jun 2017 |
GBX |
495 |
496 |
491.2 |
491.7 |
491.7 |
-0.1 (-0.02%)
|
34,037 |
| 2 Jun 2017 |
GBX |
490.4 |
493 |
490 |
491.8 |
491.8 |
+6.35 (+1.31%)
|
20,764 |
| 1 Jun 2017 |
GBX |
486 |
487.2 |
484.6 |
485.45 |
485.45 |
+2.8 (+0.58%)
|
31,462 |
| 31 May 2017 |
GBX |
487 |
487.7 |
482.6 |
482.65 |
482.65 |
-0.65 (-0.13%)
|
23,273 |
| 30 May 2017 |
GBX |
484.1 |
486 |
481.732 |
483.3 |
483.3 |
-1.9 (-0.39%)
|
25,623 |
| 26 May 2017 |
GBX |
483.6 |
485.351 |
482.098 |
485.2 |
485.2 |
+5.15 (+1.07%)
|
40,388 |
| 25 May 2017 |
GBX |
478.6 |
481.3 |
477.5 |
480.05 |
480.05 |
+2.3 (+0.48%)
|
32,565 |
| 24 May 2017 |
GBX |
475.836 |
477.9 |
474.682 |
477.75 |
477.75 |
+4 (+0.84%)
|
24,369 |
| 23 May 2017 |
GBX |
473.9 |
476.098 |
473.75 |
473.75 |
473.75 |
+0.35 (+0.07%)
|
9,288 |
| 22 May 2017 |
GBX |
472.4 |
477.398 |
470 |
473.4 |
473.4 |
+2.75 (+0.58%)
|
19,663 |
