Ishares IV Ishares Automation & Robotics UCITS ETF

(RBTX)
Sector: n/a
1,146.25p
8.50p 0.75
Last updated: 12:14:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,127.50p 1,139.00p 1,120.70p 1,129.50p 44,397
21/11/2024 1,118.50p 1,131.00p 1,112.00p 1,129.50p 37,021
20/11/2024 1,098.00p 1,104.00p 1,094.50p 1,096.75p 19,153
19/11/2024 1,092.00p 1,092.00p 1,080.00p 1,086.50p 17,686
18/11/2024 1,080.50p 1,086.00p 1,076.43p 1,084.50p 15,261
15/11/2024 1,084.50p 1,090.00p 1,077.50p 1,096.00p 43,969
14/11/2024 1,101.00p 1,106.00p 1,095.00p 1,096.00p 18,453
13/11/2024 1,095.00p 1,105.63p 1,092.50p 1,098.00p 28,063
12/11/2024 1,101.50p 1,103.50p 1,093.00p 1,098.00p 48,278
11/11/2024 1,095.00p 1,098.00p 1,088.00p 1,095.25p 19,671
08/11/2024 1,090.00p 1,091.00p 1,082.16p 1,083.50p 33,876
07/11/2024 1,072.50p 1,084.58p 1,070.50p 1,082.50p 70,590
06/11/2024 1,068.50p 1,077.00p 1,063.50p 1,070.75p 28,964
05/11/2024 1,032.00p 1,038.50p 1,027.50p 1,037.50p 12,618
04/11/2024 1,037.00p 1,037.00p 1,028.00p 1,033.00p 13,250
01/11/2024 1,036.00p 1,038.00p 1,027.50p 1,035.50p 10,058
31/10/2024 1,037.50p 1,041.00p 1,031.00p 1,035.00p 27,869
30/10/2024 1,048.00p 1,050.00p 1,042.50p 1,042.25p 30,266
29/10/2024 1,039.50p 1,044.00p 1,034.00p 1,042.25p 49,195
28/10/2024 1,038.00p 1,039.00p 1,032.65p 1,036.75p 25,921
25/10/2024 1,024.00p 1,036.50p 1,024.00p 1,032.00p 12,358
24/10/2024 1,027.00p 1,036.75p 1,024.00p 1,021.50p 13,405
23/10/2024 1,029.00p 1,031.00p 1,021.50p 1,021.50p 8,833
22/10/2024 1,033.00p 1,034.50p 1,028.00p 1,030.50p 33,572
21/10/2024 1,037.00p 1,039.50p 1,030.00p 1,031.00p 26,266
18/10/2024 1,027.50p 1,035.50p 1,023.50p 1,035.25p 23,504
17/10/2024 1,036.00p 1,040.55p 1,028.11p 1,031.50p 18,462
16/10/2024 1,033.50p 1,033.50p 1,025.50p 1,031.50p 9,506
15/10/2024 1,046.50p 1,050.00p 1,029.50p 1,031.50p 36,230
14/10/2024 1,041.50p 1,050.00p 1,038.00p 1,046.25p 52,515
11/10/2024 1,030.50p 1,038.00p 1,025.50p 1,038.00p 19,506
10/10/2024 1,027.50p 1,029.50p 1,019.72p 1,028.50p 27,268
09/10/2024 1,022.50p 1,031.00p 1,018.50p 1,031.00p 28,206
08/10/2024 1,014.00p 1,022.00p 1,010.50p 1,021.50p 28,780
07/10/2024 1,022.50p 1,023.50p 1,015.50p 1,019.50p 35,785
04/10/2024 1,008.50p 1,026.00p 1,004.00p 1,016.75p 20,666
03/10/2024 1,010.00p 1,016.50p 1,004.00p 1,010.50p 25,585
02/10/2024 997.00p 1,006.00p 991.75p 1,006.00p 23,693
01/10/2024 1,010.50p 1,017.72p 991.25p 1,000.00p 43,171
30/09/2024 1,011.50p 1,014.00p 1,006.00p 1,007.75p 49,034
27/09/2024 1,011.50p 1,022.00p 1,011.50p 1,017.00p 53,480
26/09/2024 1,011.50p 1,018.50p 1,005.18p 1,008.25p 33,939
25/09/2024 990.25p 1,000.50p 987.42p 998.75p 21,057
24/09/2024 991.75p 994.50p 983.75p 990.25p 21,179
23/09/2024 996.00p 996.00p 988.25p 988.75p 17,858
20/09/2024 995.75p 999.75p 987.75p 987.75p 34,784
19/09/2024 992.25p 1,002.38p 989.98p 977.50p 6,589
18/09/2024 986.25p 986.25p 975.00p 977.50p 15,390
17/09/2024 984.50p 993.50p 983.75p 992.00p 16,622
16/09/2024 986.00p 989.25p 980.50p 981.75p 29,769
13/09/2024 984.25p 989.21p 982.50p 981.75p 8,362
12/09/2024 986.25p 989.25p 977.75p 963.13p 14,653
11/09/2024 962.50p 968.89p 958.31p 961.87p 18,741
10/09/2024 961.75p 964.25p 955.00p 961.87p 9,730
09/09/2024 952.75p 964.00p 951.96p 958.75p 45,363
06/09/2024 960.00p 963.50p 940.50p 940.50p 15,703
05/09/2024 972.25p 973.50p 960.25p 960.25p 27,301
04/09/2024 969.75p 979.34p 965.00p 974.13p 112,158
03/09/2024 1,011.50p 1,016.50p 991.25p 993.25p 49,163
02/09/2024 1,015.00p 1,016.00p 1,007.50p 1,009.50p 27,134
30/08/2024 1,011.50p 1,017.50p 1,004.50p 1,009.50p 31,800
29/08/2024 996.75p 1,015.50p 992.35p 1,014.00p 159,742
28/08/2024 1,004.00p 1,007.00p 994.50p 995.63p 17,323
27/08/2024 1,005.00p 1,006.00p 996.45p 1,000.63p 31,134
26/08/2024 1,017.50p 1,017.50p 1,007.50p 1,007.50p 13,879
23/08/2024 1,017.50p 1,017.50p 1,007.50p 1,007.50p 13,879
22/08/2024 1,017.50p 1,017.50p 1,007.50p 1,007.50p 13,879
21/08/2024 1,007.50p 1,014.91p 1,007.00p 1,011.50p 33,621
20/08/2024 1,015.00p 1,018.10p 1,005.16p 1,007.00p 18,524
19/08/2024 999.50p 1,005.19p 998.25p 1,000.00p 10,676
16/08/2024 1,010.50p 1,010.50p 998.50p 1,000.00p 14,833
15/08/2024 988.50p 1,005.00p 981.75p 1,003.25p 36,191
14/08/2024 989.00p 990.75p 977.25p 985.25p 20,591
13/08/2024 975.75p 980.00p 966.69p 980.00p 145,437
12/08/2024 964.25p 971.12p 963.00p 965.25p 54,679
09/08/2024 974.75p 975.00p 959.91p 962.50p 19,406
08/08/2024 945.75p 964.25p 939.50p 964.25p 55,243
07/08/2024 953.50p 966.75p 951.92p 962.25p 65,009
06/08/2024 943.25p 950.50p 934.74p 942.75p 50,231
05/08/2024 933.75p 937.14p 885.75p 934.13p 124,471
02/08/2024 972.75p 978.75p 941.75p 944.38p 46,816
01/08/2024 1,023.50p 1,028.00p 999.00p 999.00p 73,319
31/07/2024 1,014.50p 1,025.00p 1,014.50p 1,025.00p 8,720
30/07/2024 1,007.50p 1,018.50p 1,000.75p 1,000.75p 58,856
29/07/2024 1,020.50p 1,022.50p 1,005.00p 1,006.50p 36,975
26/07/2024 1,004.50p 1,015.50p 1,002.00p 1,000.00p 41,715
25/07/2024 1,001.00p 1,003.50p 980.61p 1,000.00p 65,104
24/07/2024 1,026.50p 1,029.50p 1,008.95p 1,010.00p 20,148
23/07/2024 1,028.00p 1,036.50p 1,028.00p 1,034.00p 29,697
22/07/2024 1,017.00p 1,030.50p 1,016.50p 1,025.25p 23,881
19/07/2024 1,019.50p 1,024.50p 1,014.00p 1,014.00p 13,204
18/07/2024 1,036.50p 1,036.50p 1,020.50p 1,020.50p 16,964
17/07/2024 1,050.50p 1,054.00p 1,038.50p 1,038.75p 55,462
16/07/2024 1,049.00p 1,058.00p 1,047.50p 1,057.00p 16,323
15/07/2024 1,050.50p 1,054.50p 1,046.50p 1,054.00p 25,973
12/07/2024 1,043.00p 1,050.00p 1,036.70p 1,049.00p 11,473
11/07/2024 1,040.50p 1,048.50p 1,038.50p 1,041.00p 18,673
10/07/2024 1,036.50p 1,041.50p 1,035.50p 1,038.00p 29,393
09/07/2024 1,046.50p 1,050.00p 1,035.50p 1,035.75p 18,430
08/07/2024 1,039.00p 1,043.00p 1,035.50p 1,040.50p 33,648
05/07/2024 1,038.50p 1,042.00p 1,036.00p 1,040.50p 33,583
04/07/2024 1,040.50p 1,042.82p 1,038.50p 1,040.00p 21,143
03/07/2024 1,040.00p 1,042.00p 1,036.96p 1,041.00p 35,168
02/07/2024 1,035.00p 1,039.00p 1,028.50p 1,034.50p 13,112
01/07/2024 1,045.50p 1,046.50p 1,029.50p 1,035.75p 23,135
28/06/2024 1,044.50p 1,052.00p 1,041.00p 1,047.00p 23,391
27/06/2024 1,029.00p 1,035.50p 1,026.45p 1,032.50p 19,066
26/06/2024 1,030.00p 1,032.00p 1,023.50p 1,028.50p 11,794
25/06/2024 1,023.50p 1,023.50p 1,017.50p 1,022.50p 35,417
24/06/2024 1,029.50p 1,031.50p 1,024.00p 1,026.75p 16,745
21/06/2024 1,032.00p 1,032.00p 1,020.19p 1,026.00p 108,736
20/06/2024 1,030.50p 1,036.00p 1,029.72p 1,033.50p 14,566
19/06/2024 1,028.50p 1,033.00p 1,026.50p 1,027.25p 12,559
18/06/2024 1,027.50p 1,031.00p 1,024.31p 1,030.00p 19,737
17/06/2024 1,023.00p 1,026.23p 1,016.50p 1,020.00p 74,178
14/06/2024 1,021.50p 1,025.50p 1,016.50p 1,019.00p 10,546
13/06/2024 1,035.00p 1,035.00p 1,020.20p 1,021.00p 21,972
12/06/2024 1,014.50p 1,033.50p 1,012.50p 1,030.75p 13,358
11/06/2024 1,019.50p 1,019.70p 1,007.25p 1,007.50p 16,353
10/06/2024 1,012.50p 1,020.00p 1,011.06p 1,018.75p 43,192
07/06/2024 1,023.50p 1,023.50p 1,013.20p 1,018.50p 13,599
06/06/2024 1,017.50p 1,022.50p 1,017.00p 1,020.00p 26,531
05/06/2024 1,005.00p 1,016.16p 1,000.50p 1,015.50p 16,562
04/06/2024 1,003.50p 1,007.50p 996.50p 1,001.25p 22,428
03/06/2024 1,022.00p 1,022.82p 1,004.25p 1,005.25p 22,807
31/05/2024 1,007.00p 1,014.50p 1,001.50p 1,001.50p 13,592
30/05/2024 1,018.00p 1,020.74p 1,013.00p 1,014.25p 15,942
29/05/2024 1,034.00p 1,034.50p 1,023.00p 1,026.25p 13,626
28/05/2024 1,042.50p 1,047.50p 1,033.80p 1,038.50p 39,816
27/05/2024 1,039.50p 1,042.50p 1,035.00p 1,041.25p 245,697