Market data

Select a section

iShares IV Ishs Auto & Robotics Ucits ETF USD (Acc)

(RBOT)
Sector: n/a
$14.41
$0.19 1.35
Last updated: 12:19:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $14.27 $14.27 $14.08 $14.27 40,355
21/11/2024 $14.08 $14.28 $14.06 $14.27 54,617
20/11/2024 $13.92 $13.96 $13.85 $13.89 23,660
19/11/2024 $13.81 $13.84 $13.60 $13.79 116,047
18/11/2024 $13.65 $13.75 $13.58 $13.73 65,795
15/11/2024 $13.79 $13.81 $13.60 $13.94 45,065
14/11/2024 $13.96 $14.04 $13.92 $13.94 61,608
13/11/2024 $13.93 $14.05 $13.92 $13.99 44,402
12/11/2024 $14.13 $14.14 $13.99 $13.99 105,302
11/11/2024 $14.09 $14.13 $14.02 $14.10 48,983
08/11/2024 $14.13 $14.14 $14.00 $13.99 45,562
07/11/2024 $13.87 $14.10 $13.85 $14.06 94,018
06/11/2024 $13.73 $13.87 $13.66 $13.79 86,206
05/11/2024 $13.35 $13.53 $13.33 $13.53 157,505
04/11/2024 $13.42 $13.45 $13.34 $13.39 41,597
01/11/2024 $13.29 $13.47 $13.25 $13.41 48,819
31/10/2024 $13.47 $13.52 $13.29 $13.34 129,520
30/10/2024 $13.59 $13.67 $13.53 $13.53 149,882
29/10/2024 $13.51 $13.55 $13.43 $13.53 142,198
28/10/2024 $13.40 $13.49 $13.40 $13.48 16,358
25/10/2024 $13.28 $13.46 $13.28 $13.40 52,675
24/10/2024 $13.27 $13.36 $13.24 $13.24 38,417
23/10/2024 $13.33 $13.36 $13.22 $13.24 45,668
22/10/2024 $13.44 $13.45 $13.34 $13.36 137,003
21/10/2024 $13.50 $13.57 $13.40 $13.40 45,688
18/10/2024 $13.40 $13.51 $13.38 $13.49 34,954
17/10/2024 $13.40 $13.51 $13.37 $13.44 25,809
16/10/2024 $13.40 $13.45 $13.36 $13.40 45,597
15/10/2024 $13.69 $13.70 $13.46 $13.52 83,316
14/10/2024 $13.59 $13.70 $13.57 $13.67 156,477
11/10/2024 $13.43 $13.59 $13.41 $13.58 67,871
10/10/2024 $13.46 $13.47 $13.31 $13.41 84,845
09/10/2024 $13.35 $13.49 $13.32 $13.48 73,583
08/10/2024 $13.26 $13.38 $13.21 $13.34 49,422
07/10/2024 $13.38 $13.42 $13.27 $13.36 113,970
04/10/2024 $13.22 $13.43 $13.21 $13.33 50,875
03/10/2024 $13.30 $13.32 $13.20 $13.25 208,447
02/10/2024 $13.22 $13.35 $13.18 $13.35 79,755
01/10/2024 $13.56 $13.56 $13.18 $13.29 56,706
30/09/2024 $13.55 $13.57 $13.48 $13.48 192,089
27/09/2024 $13.59 $13.69 $13.55 $13.66 191,993
26/09/2024 $13.45 $13.60 $13.44 $13.51 122,064
25/09/2024 $13.26 $13.40 $13.23 $13.33 46,183
24/09/2024 $13.25 $13.29 $13.18 $13.25 64,498
23/09/2024 $13.24 $13.27 $13.16 $13.22 42,184
20/09/2024 $13.28 $13.32 $13.09 $13.10 37,173
19/09/2024 $13.15 $13.32 $13.12 $13.31 33,009
18/09/2024 $12.99 $13.01 $12.91 $12.91 19,105
17/09/2024 $12.99 $13.10 $12.98 $13.06 54,843
16/09/2024 $12.98 $13.05 $12.92 $12.96 81,739
13/09/2024 $12.91 $13.02 $12.90 $12.85 29,219
12/09/2024 $12.83 $12.92 $12.77 $12.55 295,476
11/09/2024 $12.58 $12.65 $12.47 $12.55 90,740
10/09/2024 $12.54 $12.60 $12.50 $12.55 230,902
09/09/2024 $12.48 $12.61 $12.46 $12.54 84,682
06/09/2024 $12.59 $12.71 $12.38 $12.40 75,826
05/09/2024 $12.73 $12.80 $12.63 $12.63 90,422
04/09/2024 $12.68 $12.88 $12.67 $12.81 288,773
03/09/2024 $13.30 $13.34 $12.98 $12.99 117,097
02/09/2024 $13.30 $13.37 $13.26 $13.26 27,305
30/08/2024 $13.31 $13.36 $13.26 $13.26 24,188
29/08/2024 $13.13 $13.36 $13.06 $13.35 185,440
28/08/2024 $13.26 $13.31 $13.13 $13.13 46,370
27/08/2024 $13.26 $13.29 $13.16 $13.22 135,546
26/08/2024 $13.30 $13.35 $13.19 $13.19 39,138
23/08/2024 $13.30 $13.35 $13.19 $13.19 39,138
22/08/2024 $13.30 $13.35 $13.19 $13.19 39,138
21/08/2024 $13.13 $13.25 $13.12 $13.23 31,171
20/08/2024 $13.19 $13.23 $13.10 $13.11 1,349,505
19/08/2024 $12.96 $13.08 $12.94 $13.06 96,411
16/08/2024 $13.00 $13.00 $12.89 $12.92 46,752
15/08/2024 $12.67 $12.94 $12.63 $12.90 97,603
14/08/2024 $12.66 $12.78 $12.58 $12.67 54,399
13/08/2024 $12.43 $12.57 $12.36 $12.56 28,876
12/08/2024 $12.33 $12.42 $12.28 $12.35 192,628
09/08/2024 $12.32 $12.45 $12.25 $12.30 45,023
08/08/2024 $12.06 $12.27 $11.92 $12.26 131,837
07/08/2024 $12.12 $12.30 $12.07 $12.23 129,569
06/08/2024 $11.99 $12.08 $11.88 $11.98 216,382
05/08/2024 $11.74 $11.96 $11.31 $11.94 180,559
02/08/2024 $12.44 $12.48 $12.08 $12.13 83,805
01/08/2024 $13.11 $13.17 $12.78 $12.79 159,711
31/07/2024 $13.04 $13.15 $13.03 $13.13 34,167
30/07/2024 $12.94 $13.01 $12.82 $12.84 129,741
29/07/2024 $13.11 $13.15 $12.92 $12.92 57,370
26/07/2024 $12.91 $13.05 $12.90 $12.90 124,193
25/07/2024 $12.88 $12.95 $12.70 $12.90 119,338
24/07/2024 $13.21 $13.25 $13.04 $13.06 94,457
23/07/2024 $13.31 $13.38 $13.27 $13.36 100,550
22/07/2024 $13.17 $13.30 $13.14 $13.23 140,907
19/07/2024 $13.24 $13.26 $13.11 $13.11 72,763
18/07/2024 $13.42 $13.52 $13.24 $13.23 56,655
17/07/2024 $13.68 $13.68 $13.52 $13.52 115,702
16/07/2024 $13.61 $13.71 $13.58 $13.70 231,238
15/07/2024 $13.60 $13.71 $13.56 $13.67 148,445
12/07/2024 $13.45 $13.65 $13.42 $13.63 151,132
11/07/2024 $13.39 $13.56 $13.36 $13.45 254,890
10/07/2024 $13.29 $13.34 $13.28 $13.32 182,688
09/07/2024 $13.43 $13.45 $13.23 $13.24 231,444
08/07/2024 $13.30 $13.40 $13.28 $13.35 154,576
05/07/2024 $13.29 $13.36 $13.26 $13.31 274,642
04/07/2024 $13.27 $13.30 $13.25 $13.28 123,913
03/07/2024 $13.19 $13.28 $13.17 $13.27 129,062
02/07/2024 $13.07 $13.15 $13.01 $13.13 126,351
01/07/2024 $13.24 $13.29 $13.06 $13.11 88,405
28/06/2024 $13.18 $13.29 $13.16 $13.22 101,307
27/06/2024 $12.98 $13.10 $12.96 $13.06 274,505
26/06/2024 $13.01 $13.07 $12.94 $12.98 1,329,883
25/06/2024 $13.01 $13.02 $12.89 $12.94 241,534
24/06/2024 $13.00 $13.06 $12.97 $13.01 136,681
21/06/2024 $13.03 $13.07 $12.88 $12.94 1,574,818
20/06/2024 $13.12 $13.16 $13.06 $13.10 125,349
19/06/2024 $13.12 $13.15 $13.06 $13.07 18,778
18/06/2024 $13.02 $13.10 $13.01 $13.07 40,674
17/06/2024 $12.97 $13.03 $12.89 $12.94 72,002
14/06/2024 $13.04 $13.05 $12.89 $12.93 58,197
13/06/2024 $13.13 $13.24 $13.03 $13.05 190,233
12/06/2024 $12.94 $13.27 $12.89 $13.24 65,408
11/06/2024 $12.88 $12.97 $12.80 $12.83 68,455
10/06/2024 $12.91 $12.97 $12.83 $12.97 50,405
07/06/2024 $13.06 $13.10 $12.90 $12.96 19,852
06/06/2024 $13.06 $13.11 $13.01 $13.03 33,581
05/06/2024 $12.84 $12.99 $12.81 $12.98 48,773
04/06/2024 $12.85 $12.87 $12.77 $12.80 20,738
03/06/2024 $12.97 $13.02 $12.82 $12.89 93,281
31/05/2024 $12.83 $12.94 $12.73 $12.73 30,341
30/05/2024 $12.94 $13.00 $12.87 $12.94 77,065
29/05/2024 $13.18 $13.21 $13.04 $13.05 71,026
28/05/2024 $13.31 $13.38 $13.22 $13.27 95,760
27/05/2024 $13.19 $13.28 $13.13 $13.28 32,124

Market data

Select a section