iShares IV iShares Automat & RBOT UCITS USD (Dist)

(RBOD)
Sector: n/a
$9.66
$0.12 1.30
Last updated: 13:12:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $9.02 $9.05 $8.96 $9.00 3,890
09/10/2024 $8.95 $9.05 $8.93 $9.05 33,565
08/10/2024 $8.90 $8.96 $8.86 $8.95 1,679
07/10/2024 $8.97 $9.00 $8.91 $8.94 62,636
04/10/2024 $8.87 $8.99 $8.87 $8.93 22,368
03/10/2024 $8.91 $8.93 $8.86 $8.89 13,082
02/10/2024 $8.89 $8.96 $8.84 $8.95 15,266
01/10/2024 $9.08 $9.10 $8.86 $8.90 898,042
30/09/2024 $9.06 $9.11 $9.05 $9.06 17,595
27/09/2024 $9.16 $9.18 $9.08 $9.17 3,875
26/09/2024 $9.02 $9.12 $9.00 $9.07 8,092
25/09/2024 $8.95 $8.99 $8.87 $8.95 14,577
24/09/2024 $8.91 $8.92 $8.84 $8.89 3,744
23/09/2024 $8.88 $8.90 $8.83 $8.86 264,023
20/09/2024 $8.89 $8.93 $8.80 $8.80 846
19/09/2024 $8.82 $8.93 $8.80 $8.93 24,963
18/09/2024 $8.70 $8.72 $8.67 $8.67 12,064
17/09/2024 $8.73 $8.78 $8.72 $8.77 33,936
16/09/2024 $8.71 $8.75 $8.67 $8.69 6,114
13/09/2024 $8.66 $8.72 $8.66 $8.61 4,045
12/09/2024 $8.65 $8.67 $8.59 $8.41 18,024
11/09/2024 $8.45 $8.49 $8.36 $8.42 56,328
10/09/2024 $8.43 $8.47 $8.35 $8.42 2,896
09/09/2024 $8.38 $8.47 $8.34 $8.41 13,860
06/09/2024 $8.44 $8.52 $8.31 $8.31 77,970
05/09/2024 $8.57 $8.59 $8.47 $8.47 16,157
04/09/2024 $8.54 $8.64 $8.50 $8.59 385,879
03/09/2024 $8.94 $8.96 $8.72 $8.73 61,520
02/09/2024 $8.92 $8.97 $8.90 $8.90 2,793
30/08/2024 $8.95 $8.98 $8.89 $8.90 9,723
29/08/2024 $8.82 $8.97 $8.81 $8.96 8,762
28/08/2024 $8.90 $8.93 $8.82 $8.82 9,878
27/08/2024 $8.88 $8.92 $8.84 $8.89 37,351
26/08/2024 $8.91 $8.97 $8.86 $8.86 10,864
23/08/2024 $8.91 $8.97 $8.86 $8.86 10,864
22/08/2024 $8.91 $8.97 $8.86 $8.86 10,864
21/08/2024 $8.82 $8.89 $8.80 $8.86 33,468
20/08/2024 $8.85 $8.88 $8.79 $8.79 28,684
19/08/2024 $8.71 $8.77 $8.66 $8.76 3,115
16/08/2024 $8.66 $8.73 $8.64 $8.65 3,336
15/08/2024 $8.49 $8.67 $8.48 $8.66 27,561
14/08/2024 $8.50 $8.54 $8.44 $8.47 35,802
13/08/2024 $8.33 $8.43 $8.30 $8.43 39,410
12/08/2024 $8.27 $8.32 $8.24 $8.28 16,800
09/08/2024 $8.31 $8.34 $8.21 $8.24 33,625
08/08/2024 $8.10 $8.23 $8.00 $8.21 73,499
07/08/2024 $8.13 $8.26 $8.11 $8.21 83,050
06/08/2024 $8.06 $8.11 $7.97 $8.07 317,175
05/08/2024 $7.87 $8.09 $7.57 $8.00 66,979
02/08/2024 $8.34 $8.36 $8.10 $8.13 32,945
01/08/2024 $8.81 $8.85 $8.58 $8.58 86,245
31/07/2024 $8.76 $8.82 $8.73 $8.82 47,480
30/07/2024 $8.67 $8.72 $8.61 $8.62 69,345
29/07/2024 $8.77 $8.81 $8.67 $8.67 55,298
26/07/2024 $8.71 $8.75 $8.63 $8.67 16,468
25/07/2024 $8.64 $8.67 $8.50 $8.67 283,385
24/07/2024 $8.87 $8.91 $8.75 $8.78 161,295
23/07/2024 $8.92 $8.99 $8.88 $8.97 4,642
22/07/2024 $8.84 $8.92 $8.80 $8.89 10,879
19/07/2024 $8.84 $8.91 $8.79 $8.79 29,264
18/07/2024 $9.02 $9.07 $8.89 $8.89 32,711
17/07/2024 $9.15 $9.24 $9.07 $9.07 21,761
16/07/2024 $9.14 $9.21 $9.10 $9.18 53,616
15/07/2024 $9.14 $9.20 $9.10 $9.18 10,275
12/07/2024 $9.03 $9.15 $9.01 $9.15 2,382
11/07/2024 $8.98 $9.10 $8.96 $9.03 13,462
10/07/2024 $8.93 $8.95 $8.89 $8.94 3,139
09/07/2024 $9.01 $9.04 $8.89 $8.89 24,001
08/07/2024 $8.93 $8.99 $8.91 $8.96 18,132
05/07/2024 $8.92 $8.95 $8.89 $8.94 43,545
04/07/2024 $8.91 $8.94 $8.90 $8.90 2,207
03/07/2024 $8.85 $8.90 $8.84 $8.90 13,215
02/07/2024 $8.77 $8.83 $8.74 $8.80 49,812
01/07/2024 $8.87 $8.91 $8.77 $8.79 9,979
28/06/2024 $8.85 $8.91 $8.82 $8.87 7,256
27/06/2024 $8.72 $8.79 $8.69 $8.76 13,315
26/06/2024 $8.78 $8.78 $8.68 $8.71 7,312
25/06/2024 $8.69 $8.72 $8.66 $8.70 5,302
24/06/2024 $8.75 $8.76 $8.70 $8.73 6,578
21/06/2024 $8.74 $8.78 $8.64 $8.70 206,878
20/06/2024 $8.81 $8.83 $8.76 $8.79 28,553
19/06/2024 $8.79 $8.81 $8.77 $8.77 29,943
18/06/2024 $8.75 $8.79 $8.73 $8.77 30,424
17/06/2024 $8.70 $8.74 $8.65 $8.69 46,992
14/06/2024 $8.75 $8.75 $8.65 $8.66 78,010
13/06/2024 $8.81 $8.86 $8.74 $8.75 6,752
12/06/2024 $8.70 $8.93 $8.66 $8.91 9,191
11/06/2024 $8.67 $8.73 $8.62 $8.63 9,440
10/06/2024 $8.68 $8.72 $8.65 $8.72 191,308
07/06/2024 $8.79 $8.81 $8.68 $8.72 5,318
06/06/2024 $8.78 $8.80 $8.74 $8.77 42,870
05/06/2024 $8.61 $8.73 $8.60 $8.73 27,201
04/06/2024 $8.65 $8.66 $8.59 $8.61 10,063
03/06/2024 $8.72 $8.76 $8.20 $8.65 22,324
31/05/2024 $8.63 $8.71 $8.57 $8.56 6,858
30/05/2024 $8.68 $8.74 $8.65 $8.70 56,798
29/05/2024 $8.85 $8.88 $8.77 $8.78 8,740
28/05/2024 $8.95 $9.00 $8.90 $8.92 6,664
27/05/2024 $8.88 $8.94 $8.83 $8.94 28,676