iShares Rbtcs&Artfcl Intllgnc Mltsct ETF (IRBO)
34.52
-0.02
(-0.06%)
USD |
NYSEARCA |
May 17, 16:00
34.49
-0.03
(-0.09%)
After-Hours: 20:00
IRBO Price: 34.52 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 34.56 | 34.64 | 34.34 | 34.52 | 50659.00 |
May 16, 2024 | 34.45 | 34.61 | 34.44 | 34.54 | 83078.00 |
May 15, 2024 | 34.43 | 34.56 | 34.13 | 34.56 | 95860.00 |
May 14, 2024 | 33.78 | 34.12 | 33.78 | 34.07 | 350336.0 |
May 13, 2024 | 33.60 | 33.85 | 33.60 | 33.70 | 68452.00 |
May 10, 2024 | 33.65 | 33.68 | 33.30 | 33.40 | 39344.00 |
May 09, 2024 | 33.40 | 33.64 | 33.34 | 33.62 | 52870.00 |
May 08, 2024 | 33.41 | 33.50 | 33.26 | 33.39 | 50886.00 |
May 07, 2024 | 33.60 | 33.78 | 33.49 | 33.62 | 143096.0 |
May 06, 2024 | 33.58 | 33.72 | 33.51 | 33.71 | 62719.00 |
May 03, 2024 | 33.42 | 33.54 | 33.24 | 33.31 | 89325.00 |
May 02, 2024 | 32.75 | 33.11 | 32.35 | 32.98 | 143637.0 |
May 01, 2024 | 32.19 | 32.96 | 32.19 | 32.32 | 91880.00 |
Apr 30, 2024 | 32.91 | 32.92 | 32.30 | 32.35 | 71207.00 |
Apr 29, 2024 | 33.00 | 33.16 | 32.92 | 33.11 | 124426.0 |
Apr 26, 2024 | 32.74 | 33.01 | 32.74 | 32.98 | 83388.00 |
Apr 25, 2024 | 31.94 | 32.36 | 31.82 | 32.34 | 117818.0 |
Apr 24, 2024 | 32.65 | 32.72 | 32.26 | 32.51 | 94877.00 |
Apr 23, 2024 | 31.95 | 32.43 | 31.92 | 32.31 | 151847.0 |
Apr 22, 2024 | 31.50 | 31.99 | 31.30 | 31.88 | 895296.0 |
Apr 19, 2024 | 31.65 | 31.72 | 31.14 | 31.20 | 167069.0 |
Apr 18, 2024 | 31.79 | 32.07 | 31.58 | 31.75 | 106416.0 |
Apr 17, 2024 | 32.15 | 32.20 | 31.64 | 31.67 | 105401.0 |
Apr 16, 2024 | 32.00 | 32.09 | 31.78 | 31.94 | 92154.00 |
Apr 15, 2024 | 33.01 | 33.01 | 32.06 | 32.16 | 121473.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.58
Minimum
Mar 18 2020
51.51
Maximum
Feb 16 2021
32.54
Average
31.28
Median
Aug 28 2023