iShares Rbtcs&Artfcl Intllgnc Mltsct ETF (IRBO)
31.75
+0.08
(+0.25%)
USD |
NYSEARCA |
Apr 18, 16:00
31.75
0.00 (0.00%)
After-Hours: 20:00
IRBO Price: 31.75 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 33.44 | 33.44 | 32.76 | 32.85 | 121874.0 |
Apr 11, 2024 | 33.50 | 33.74 | 33.29 | 33.70 | 105214.0 |
Apr 10, 2024 | 33.47 | 33.56 | 33.23 | 33.42 | 190919.0 |
Apr 09, 2024 | 33.92 | 34.05 | 33.69 | 33.98 | 118326.0 |
Apr 08, 2024 | 33.71 | 33.92 | 33.71 | 33.83 | 120566.0 |
Apr 05, 2024 | 33.58 | 33.86 | 33.49 | 33.69 | 68938.00 |
Apr 04, 2024 | 34.18 | 34.39 | 33.51 | 33.55 | 105728.0 |
Apr 03, 2024 | 33.72 | 34.02 | 33.61 | 33.97 | 77397.00 |
Apr 02, 2024 | 33.98 | 34.00 | 33.55 | 33.85 | 160454.0 |
Apr 01, 2024 | 34.50 | 34.62 | 34.20 | 34.36 | 158701.0 |
Mar 28, 2024 | 34.56 | 34.63 | 34.33 | 34.35 | 138634.0 |
Mar 27, 2024 | 34.34 | 34.46 | 34.02 | 34.43 | 134693.0 |
Mar 26, 2024 | 34.55 | 34.61 | 34.25 | 34.25 | 109899.0 |
Mar 25, 2024 | 34.49 | 34.56 | 34.28 | 34.45 | 115548.0 |
Mar 22, 2024 | 34.64 | 34.64 | 34.35 | 34.46 | 129363.0 |
Mar 21, 2024 | 34.84 | 34.92 | 34.53 | 34.57 | 90866.00 |
Mar 20, 2024 | 33.98 | 34.65 | 33.91 | 34.59 | 107262.0 |
Mar 19, 2024 | 33.90 | 34.00 | 33.50 | 33.97 | 134549.0 |
Mar 18, 2024 | 34.54 | 34.54 | 34.11 | 34.19 | 105675.0 |
Mar 15, 2024 | 34.22 | 34.22 | 33.93 | 34.11 | 107065.0 |
Mar 14, 2024 | 34.80 | 34.80 | 33.97 | 34.27 | 127576.0 |
Mar 13, 2024 | 35.00 | 35.00 | 34.74 | 34.78 | 144691.0 |
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
32.41
Average
30.96
Median
Feb 08 2023