iShares IV iShares Automat & RBOT UCITS USD (Dist)
(RBOD)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$8.36
|
$8.36
|
$8.01
|
$8.02
|
16,068
|
|
09/04/2025
|
$7.33
|
$7.61
|
$7.33
|
$7.50
|
37,190
|
|
08/04/2025
|
$7.77
|
$7.96
|
$7.71
|
$7.82
|
47,242
|
|
07/04/2025
|
$7.22
|
$8.04
|
$7.20
|
$7.52
|
88,441
|
|
04/04/2025
|
$8.16
|
$8.20
|
$7.65
|
$7.83
|
58,744
|
|
03/04/2025
|
$8.51
|
$8.54
|
$8.23
|
$8.28
|
80,362
|
|
02/04/2025
|
$8.65
|
$8.73
|
$8.56
|
$8.73
|
39,295
|
|
01/04/2025
|
$8.58
|
$8.67
|
$8.52
|
$8.66
|
15,199
|
|
31/03/2025
|
$8.61
|
$8.62
|
$8.42
|
$8.53
|
180,809
|
|
28/03/2025
|
$8.86
|
$8.90
|
$8.68
|
$8.69
|
4,831
|
|
27/03/2025
|
$9.02
|
$9.05
|
$8.92
|
$8.96
|
14,306
|
|
26/03/2025
|
$9.21
|
$9.24
|
$9.06
|
$9.08
|
31,959
|
|
25/03/2025
|
$9.16
|
$9.23
|
$9.13
|
$9.22
|
4,177
|
|
24/03/2025
|
$9.14
|
$9.19
|
$9.07
|
$9.18
|
2,965
|
|
21/03/2025
|
$9.00
|
$9.07
|
$8.94
|
$9.01
|
16,001
|
|
20/03/2025
|
$9.15
|
$9.18
|
$9.04
|
$9.06
|
13,866
|
|
19/03/2025
|
$9.05
|
$9.13
|
$9.00
|
$9.12
|
5,633
|
|
18/03/2025
|
$9.13
|
$9.16
|
$9.00
|
$9.06
|
11,210
|
|
17/03/2025
|
$9.02
|
$9.12
|
$8.97
|
$9.08
|
13,554
|
|
14/03/2025
|
$8.80
|
$9.04
|
$8.80
|
$9.00
|
40,171
|
|
13/03/2025
|
$8.85
|
$8.92
|
$8.79
|
$8.81
|
82,249
|
|
12/03/2025
|
$8.85
|
$8.99
|
$8.84
|
$8.93
|
5,820
|
|
11/03/2025
|
$8.95
|
$8.96
|
$8.75
|
$8.81
|
31,131
|
|
10/03/2025
|
$9.16
|
$9.17
|
$8.90
|
$8.94
|
137,346
|
|
07/03/2025
|
$9.19
|
$9.24
|
$9.05
|
$9.05
|
538,802
|
|
06/03/2025
|
$9.27
|
$9.38
|
$9.23
|
$9.33
|
40,127
|
|
05/03/2025
|
$9.28
|
$9.38
|
$9.24
|
$9.26
|
8,376
|
|
04/03/2025
|
$9.22
|
$9.24
|
$8.98
|
$9.03
|
32,726
|
|
03/03/2025
|
$9.45
|
$9.52
|
$9.39
|
$9.40
|
45,151
|
|
28/02/2025
|
$9.26
|
$9.35
|
$9.21
|
$9.29
|
32,120
|
|
27/02/2025
|
$9.63
|
$9.66
|
$9.47
|
$9.51
|
9,316
|
|
26/02/2025
|
$9.55
|
$9.67
|
$9.55
|
$9.65
|
2,947
|
|
25/02/2025
|
$9.56
|
$9.61
|
$9.44
|
$9.45
|
12,444
|
|
24/02/2025
|
$9.79
|
$9.81
|
$9.59
|
$9.66
|
49,994
|
|
21/02/2025
|
$9.98
|
$10.00
|
$9.86
|
$9.87
|
2,520
|
|
20/02/2025
|
$10.01
|
$10.04
|
$9.90
|
$9.91
|
14,663
|
|
19/02/2025
|
$10.05
|
$10.08
|
$9.97
|
$10.00
|
8,271
|
|
18/02/2025
|
$9.99
|
$10.04
|
$9.97
|
$10.00
|
12,083
|
|
17/02/2025
|
$9.96
|
$9.98
|
$9.91
|
$9.97
|
5,488
|
|
14/02/2025
|
$9.89
|
$9.93
|
$9.88
|
$9.90
|
3,623
|
|
13/02/2025
|
$9.80
|
$9.89
|
$9.75
|
$9.87
|
2,821
|
|
12/02/2025
|
$9.79
|
$9.81
|
$9.64
|
$9.69
|
4,481
|
|
11/02/2025
|
$9.80
|
$9.84
|
$9.77
|
$9.82
|
2,762
|
|
10/02/2025
|
$9.73
|
$9.83
|
$9.70
|
$9.81
|
19,307
|
|
07/02/2025
|
$9.82
|
$9.86
|
$9.71
|
$9.71
|
12,209
|
|
06/02/2025
|
$9.81
|
$9.82
|
$9.79
|
$9.74
|
3,963
|
|
05/02/2025
|
$9.68
|
$9.74
|
$9.66
|
$9.73
|
33,593
|
|
04/02/2025
|
$9.63
|
$9.73
|
$9.58
|
$9.62
|
52,499
|
|
03/02/2025
|
$9.43
|
$9.62
|
$9.40
|
$9.62
|
101,272
|
|
31/01/2025
|
$9.73
|
$9.86
|
$9.73
|
$9.85
|
21,118
|
|
30/01/2025
|
$9.72
|
$9.74
|
$9.68
|
$9.69
|
33,693
|
|
29/01/2025
|
$9.79
|
$9.80
|
$9.68
|
$9.68
|
29,495
|
|
28/01/2025
|
$9.62
|
$9.70
|
$9.56
|
$9.64
|
18,708
|
|
27/01/2025
|
$9.65
|
$9.72
|
$9.51
|
$9.62
|
113,053
|
|
24/01/2025
|
$10.00
|
$10.00
|
$9.96
|
$9.99
|
12,484
|
|
23/01/2025
|
$9.93
|
$9.96
|
$9.88
|
$9.93
|
11,363
|
|
22/01/2025
|
$9.87
|
$9.97
|
$9.85
|
$9.94
|
9,050
|
|
21/01/2025
|
$9.78
|
$9.82
|
$9.73
|
$9.82
|
15,030
|
|
20/01/2025
|
$9.75
|
$9.83
|
$9.71
|
$9.81
|
37,972
|
|
17/01/2025
|
$9.55
|
$9.70
|
$9.55
|
$9.69
|
4,395
|
|
16/01/2025
|
$9.54
|
$9.58
|
$9.49
|
$9.46
|
27,049
|
|
15/01/2025
|
$9.32
|
$9.50
|
$9.29
|
$9.46
|
3,252
|
|
14/01/2025
|
$9.30
|
$9.32
|
$9.23
|
$9.25
|
35,286
|
|
13/01/2025
|
$9.21
|
$9.21
|
$9.10
|
$9.15
|
32,617
|
|
10/01/2025
|
$9.39
|
$9.42
|
$9.24
|
$9.24
|
4,907
|
|
09/01/2025
|
$9.34
|
$9.42
|
$9.33
|
$9.37
|
13,239
|
|
08/01/2025
|
$9.41
|
$9.45
|
$9.33
|
$9.37
|
13,886
|
|
07/01/2025
|
$9.54
|
$9.61
|
$9.45
|
$9.48
|
18,026
|
|
06/01/2025
|
$9.40
|
$9.57
|
$9.37
|
$9.56
|
10,622
|
|
03/01/2025
|
$9.23
|
$9.30
|
$9.20
|
$9.29
|
1,918
|
|
02/01/2025
|
$9.30
|
$9.32
|
$9.22
|
$9.26
|
13,623
|
|
01/01/2025
|
$9.29
|
$9.34
|
$9.24
|
$9.33
|
703
|
|
31/12/2024
|
$9.29
|
$9.34
|
$9.24
|
$9.33
|
703
|
|
30/12/2024
|
$9.37
|
$9.41
|
$9.22
|
$9.25
|
9,993
|
|
27/12/2024
|
$9.44
|
$9.50
|
$9.34
|
$9.38
|
25,405
|
|
26/12/2024
|
$9.40
|
$9.40
|
$9.36
|
$9.38
|
625
|
|
25/12/2024
|
$9.40
|
$9.40
|
$9.36
|
$9.38
|
625
|
|
24/12/2024
|
$9.40
|
$9.40
|
$9.36
|
$9.38
|
625
|
|
23/12/2024
|
$9.46
|
$9.46
|
$9.32
|
$9.35
|
171,959
|
|
20/12/2024
|
$9.23
|
$9.41
|
$9.10
|
$9.41
|
38,834
|
|
19/12/2024
|
$9.35
|
$9.44
|
$9.28
|
$9.32
|
58,870
|
|
18/12/2024
|
$9.66
|
$9.69
|
$9.64
|
$9.66
|
197,563
|
|
17/12/2024
|
$9.73
|
$9.76
|
$9.64
|
$9.67
|
6,198
|
|
16/12/2024
|
$9.77
|
$9.79
|
$9.72
|
$9.77
|
81,470
|
|
13/12/2024
|
$9.72
|
$9.79
|
$9.66
|
$9.71
|
16,055
|
|
12/12/2024
|
$9.75
|
$9.82
|
$9.71
|
$9.75
|
38,918
|
|
11/12/2024
|
$9.69
|
$9.80
|
$9.63
|
$9.79
|
57,671
|
|
10/12/2024
|
$9.74
|
$9.78
|
$9.69
|
$9.69
|
10,328
|
|
09/12/2024
|
$9.86
|
$9.88
|
$9.77
|
$9.78
|
17,647
|
|
06/12/2024
|
$9.79
|
$9.86
|
$9.75
|
$9.84
|
16,168
|
|
05/12/2024
|
$9.97
|
$9.97
|
$9.82
|
$9.84
|
23,369
|
|
04/12/2024
|
$9.69
|
$9.84
|
$9.68
|
$9.83
|
15,320
|
|
03/12/2024
|
$9.68
|
$9.68
|
$9.59
|
$9.63
|
66,876
|
|
02/12/2024
|
$9.53
|
$9.61
|
$9.50
|
$9.60
|
13,547
|
|
29/11/2024
|
$9.53
|
$9.59
|
$9.49
|
$9.58
|
1,710
|
|
28/11/2024
|
$9.49
|
$9.51
|
$9.46
|
$9.42
|
9,053
|
|
27/11/2024
|
$9.50
|
$9.51
|
$9.39
|
$9.42
|
11,200
|
|
26/11/2024
|
$9.59
|
$9.63
|
$9.54
|
$9.55
|
57,217
|
|
25/11/2024
|
$9.65
|
$9.70
|
$9.60
|
$9.55
|
70,547
|
|
22/11/2024
|
$9.53
|
$9.58
|
$9.45
|
$9.55
|
11,157
|
|
21/11/2024
|
$9.44
|
$9.58
|
$9.44
|
$9.55
|
102,739
|
|
20/11/2024
|
$9.35
|
$9.37
|
$9.30
|
$9.30
|
35,374
|
|
19/11/2024
|
$9.27
|
$9.30
|
$9.14
|
$9.27
|
96,201
|
|
18/11/2024
|
$9.15
|
$9.22
|
$9.12
|
$9.21
|
21,937
|
|
15/11/2024
|
$9.25
|
$9.27
|
$9.12
|
$9.34
|
21,362
|
|
14/11/2024
|
$9.37
|
$9.41
|
$9.30
|
$9.34
|
95,801
|
|
13/11/2024
|
$9.41
|
$9.43
|
$9.32
|
$9.41
|
18,347
|
|
12/11/2024
|
$9.48
|
$9.49
|
$9.38
|
$9.39
|
17,327
|
|
11/11/2024
|
$9.47
|
$9.50
|
$9.40
|
$9.46
|
4,912
|
|
08/11/2024
|
$9.47
|
$9.49
|
$9.40
|
$9.40
|
6,551
|
|
07/11/2024
|
$9.35
|
$9.46
|
$9.26
|
$9.42
|
106,408
|
|
06/11/2024
|
$9.23
|
$9.31
|
$9.16
|
$9.26
|
43,263
|
|
05/11/2024
|
$9.00
|
$9.08
|
$8.95
|
$9.07
|
184,369
|
|
04/11/2024
|
$9.03
|
$9.03
|
$8.94
|
$8.98
|
14,043
|
|
01/11/2024
|
$8.93
|
$9.03
|
$8.88
|
$8.99
|
2,511
|
|
31/10/2024
|
$9.04
|
$9.07
|
$8.90
|
$8.94
|
1,712
|
|
30/10/2024
|
$9.14
|
$9.17
|
$9.07
|
$9.13
|
5,070
|
|
29/10/2024
|
$9.04
|
$9.11
|
$9.02
|
$9.09
|
10,498
|
|
28/10/2024
|
$8.98
|
$9.05
|
$8.98
|
$9.03
|
8,150
|
|
25/10/2024
|
$8.96
|
$9.03
|
$8.90
|
$8.98
|
45,272
|
|
24/10/2024
|
$8.92
|
$10.28
|
$8.82
|
$8.87
|
5,983
|
|
23/10/2024
|
$8.95
|
$8.98
|
$8.87
|
$8.87
|
10,157
|
|
22/10/2024
|
$9.00
|
$9.02
|
$8.96
|
$8.97
|
12,951
|
|
21/10/2024
|
$9.01
|
$9.09
|
$8.98
|
$8.98
|
25,563
|
|
18/10/2024
|
$9.01
|
$9.07
|
$8.96
|
$9.05
|
6,059
|
|
17/10/2024
|
$8.97
|
$9.08
|
$8.97
|
$9.01
|
12,669
|
|
16/10/2024
|
$8.99
|
$9.02
|
$8.96
|
$9.05
|
4,571
|
|
15/10/2024
|
$9.16
|
$9.20
|
$9.05
|
$9.05
|
9,349
|
|
14/10/2024
|
$9.11
|
$9.19
|
$9.11
|
$9.16
|
47,325
|
|
11/10/2024
|
$9.00
|
$9.12
|
$9.00
|
$9.12
|
16,970
|