iShares Automation & Robotics
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 May 2017 |
GBX |
476.5 |
476.809 |
469.355 |
469.8 |
469.8 |
-6.75 (-1.42%)
|
31,845 |
| 16 May 2017 |
GBX |
475 |
478.076 |
471.577 |
476.55 |
476.55 |
+2.1 (+0.44%)
|
27,798 |
| 15 May 2017 |
GBX |
472.6 |
475 |
471.203 |
474.45 |
474.45 |
+1.3 (+0.27%)
|
27,173 |
| 12 May 2017 |
GBX |
473.5 |
473.5 |
471.365 |
473.15 |
473.15 |
+1.9 (+0.40%)
|
269,162 |
| 11 May 2017 |
GBX |
470.4 |
472.551 |
470.369 |
471.25 |
471.25 |
+0.8 (+0.17%)
|
3,732 |
| 10 May 2017 |
GBX |
473 |
473 |
467.574 |
470.45 |
470.45 |
+1.35 (+0.29%)
|
25,996 |
| 9 May 2017 |
GBX |
468.6 |
469.513 |
467.12 |
469.1 |
469.1 |
+0.75 (+0.16%)
|
20,791 |
| 8 May 2017 |
GBX |
468.6 |
469.502 |
467.423 |
468.35 |
468.35 |
+2.15 (+0.46%)
|
34,024 |
| 5 May 2017 |
GBX |
465.7 |
467.2 |
464.4 |
466.2 |
466.2 |
-0.2 (-0.04%)
|
63,927 |
| 4 May 2017 |
GBX |
465.2 |
467.398 |
465.2 |
466.4 |
466.4 |
+3.25 (+0.70%)
|
553,743 |
| 3 May 2017 |
GBX |
466.2 |
466.2 |
462.7 |
463.15 |
463.15 |
-0.75 (-0.16%)
|
103,340 |
| 2 May 2017 |
GBX |
464.1 |
467.9 |
457.601 |
463.9 |
463.9 |
+6.7 (+1.47%)
|
19,769 |
| 28 Apr 2017 |
GBX |
458.3 |
460.2 |
457.091 |
457.2 |
457.2 |
-1.15 (-0.25%)
|
68,424 |
| 27 Apr 2017 |
GBX |
459.9 |
459.91 |
457.923 |
458.35 |
458.35 |
-1.6 (-0.35%)
|
83,341 |
| 26 Apr 2017 |
GBX |
461.6 |
462.215 |
459.298 |
459.95 |
459.95 |
+1.35 (+0.29%)
|
22,235 |
| 25 Apr 2017 |
GBX |
458.9 |
459.926 |
457.8 |
458.6 |
458.6 |
+3.65 (+0.80%)
|
14,792 |
| 24 Apr 2017 |
GBX |
454.3 |
455.798 |
452.1 |
454.95 |
454.95 |
+6.05 (+1.35%)
|
24,349 |
| 21 Apr 2017 |
GBX |
450.42 |
450.99 |
448.9 |
448.9 |
448.9 |
+3.2 (+0.72%)
|
9,063 |
| 20 Apr 2017 |
GBX |
445.4 |
447.1 |
443.387 |
445.7 |
445.7 |
+1.9 (+0.43%)
|
237,448 |
| 19 Apr 2017 |
GBX |
443.7 |
444.265 |
440.684 |
443.8 |
443.8 |
+1.5 (+0.34%)
|
30,786 |
| 18 Apr 2017 |
GBX |
449.6 |
450.074 |
441.1 |
442.3 |
442.3 |
-9.15 (-2.03%)
|
40,366 |
| 13 Apr 2017 |
GBX |
452.2 |
453.4176 |
448.152 |
451.45 |
451.45 |
-1.6 (-0.35%)
|
351,953 |
| 12 Apr 2017 |
GBX |
456.5 |
456.5 |
453 |
453.05 |
453.05 |
-17.45 (-3.71%)
|
28,985 |
| 11 Apr 2017 |
GBX |
459.7 |
470.5 |
454.323 |
470.5 |
470.5 |
+9.75 (+2.12%)
|
1,700,306 |
| 10 Apr 2017 |
GBX |
462.3 |
463.0005 |
460.209 |
460.75 |
460.75 |
-0.9 (-0.19%)
|
1,076,013 |
| 7 Apr 2017 |
GBX |
459 |
462.581 |
457.516 |
461.65 |
461.65 |
+4.2 (+0.92%)
|
6,605 |
| 6 Apr 2017 |
GBX |
455.1 |
458.2 |
455.1 |
457.45 |
457.45 |
-3.5 (-0.76%)
|
5,281,330 |
| 5 Apr 2017 |
GBX |
461.3 |
462.5 |
459.392 |
460.95 |
460.95 |
-0.4 (-0.09%)
|
16,956 |
| 4 Apr 2017 |
GBX |
461.7 |
463.3 |
459.992 |
461.35 |
461.35 |
+0.65 (+0.14%)
|
2,273,595 |
| 3 Apr 2017 |
GBX |
467 |
467 |
460.204 |
460.7 |
460.7 |
-3.15 (-0.68%)
|
19,691 |
