Yahoo

Correo

U.S. markets open in 1 hour 58 minutes

F S&P 500
5,288.75
-36.00(-0.68%)
F Dow Jones
38,686.00
-258.00(-0.66%)
F Nasdaq
18,802.25
-138.25(-0.73%)
E-mini Russell 2000 Index Futur
2,050.10
-23.10(-1.11%)
Petróleo
80.48
+0.65(+0.81%)
Oro
2,344.60
-11.90(-0.50%)

iShares Robotics and Artificial Intelligence Multisector ETF (IRBO)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.09

+0.12

(+0.35%)

Al cierre: 04:00PM EDT

34.00

-0.09

(-0.26%)

Fuera de horario:

06:59PM EDT

Periodo de tiempo:

29 may 2023 - 29 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 may 2024	34.00	34.17	33.90	34.09	34.09	79,100
24 may 2024	33.88	34.02	33.74	33.97	33.97	84,300
23 may 2024	34.35	34.45	33.50	33.68	33.68	129,500
22 may 2024	34.29	34.42	34.07	34.22	34.22	77,800
21 may 2024	34.46	34.46	34.24	34.35	34.35	78,600
20 may 2024	34.54	34.70	34.52	34.68	34.68	76,800
17 may 2024	34.56	34.64	34.33	34.52	34.52	50,700
16 may 2024	34.45	34.61	34.44	34.54	34.54	83,000
15 may 2024	34.43	34.56	34.13	34.56	34.56	95,800
14 may 2024	33.78	34.12	33.78	34.07	34.07	350,300
13 may 2024	33.60	33.85	33.60	33.70	33.70	68,300
10 may 2024	33.65	33.68	33.30	33.40	33.40	39,300
09 may 2024	33.40	33.64	33.35	33.62	33.62	52,900
08 may 2024	33.41	33.50	33.26	33.39	33.39	50,900
07 may 2024	33.60	33.78	33.49	33.62	33.62	143,100
06 may 2024	33.58	33.72	33.51	33.71	33.71	62,500
03 may 2024	33.42	33.54	33.24	33.31	33.31	89,300
02 may 2024	32.75	33.10	32.35	32.98	32.98	143,600
01 may 2024	32.19	32.97	32.19	32.33	32.33	91,900
30 abr 2024	32.91	32.92	32.30	32.35	32.35	71,100
29 abr 2024	33.00	33.16	32.92	33.11	33.11	124,400
26 abr 2024	32.74	33.01	32.74	32.98	32.98	83,300
25 abr 2024	31.94	32.36	31.82	32.34	32.34	117,800
24 abr 2024	32.65	32.72	32.26	32.51	32.51	94,900
23 abr 2024	31.95	32.43	31.92	32.31	32.31	151,800
22 abr 2024	31.50	31.99	31.30	31.88	31.88	895,100
19 abr 2024	31.65	31.72	31.14	31.20	31.20	167,000
18 abr 2024	31.79	32.07	31.58	31.75	31.75	106,400
17 abr 2024	32.15	32.20	31.64	31.67	31.67	105,400
16 abr 2024	32.00	32.09	31.78	31.94	31.94	92,200
15 abr 2024	33.01	33.01	32.06	32.16	32.16	121,400
12 abr 2024	33.44	33.44	32.76	32.85	32.85	122,100
11 abr 2024	33.50	33.74	33.29	33.71	33.71	105,600
10 abr 2024	33.47	33.56	33.23	33.42	33.42	190,900
09 abr 2024	33.92	34.05	33.69	33.98	33.98	118,300
08 abr 2024	33.71	33.92	33.71	33.83	33.83	120,600
05 abr 2024	33.58	33.86	33.49	33.69	33.69	68,900
04 abr 2024	34.18	34.39	33.51	33.55	33.55	105,700
03 abr 2024	33.72	34.02	33.61	33.97	33.97	77,600
02 abr 2024	33.98	34.00	33.55	33.85	33.85	160,500
01 abr 2024	34.50	34.62	34.20	34.36	34.36	158,700
28 mar 2024	34.56	34.63	34.33	34.35	34.35	138,600
27 mar 2024	34.34	34.46	34.02	34.43	34.43	134,800
26 mar 2024	34.55	34.61	34.25	34.25	34.25	109,900
25 mar 2024	34.49	34.56	34.28	34.45	34.45	115,700
22 mar 2024	34.64	34.64	34.35	34.46	34.46	129,400
21 mar 2024	34.84	34.92	34.53	34.57	34.57	90,900
20 mar 2024	33.98	34.65	33.91	34.59	34.59	107,200
19 mar 2024	33.90	34.00	33.50	33.97	33.97	134,500
18 mar 2024	34.54	34.54	34.11	34.19	34.19	105,700
15 mar 2024	34.22	34.22	33.93	34.11	34.11	107,200
14 mar 2024	34.80	34.80	33.97	34.27	34.27	127,500
13 mar 2024	35.00	35.00	34.74	34.78	34.78	144,700
12 mar 2024	34.70	35.00	34.46	35.00	35.00	91,900
11 mar 2024	34.50	34.75	34.39	34.57	34.57	151,700
08 mar 2024	34.87	35.13	34.40	34.53	34.53	170,900
07 mar 2024	34.50	34.71	34.35	34.67	34.67	154,300
06 mar 2024	34.00	34.38	33.92	34.19	34.19	175,400
05 mar 2024	34.22	34.22	33.54	33.65	33.65	192,000
04 mar 2024	34.56	34.56	34.31	34.41	34.41	137,100
01 mar 2024	34.21	34.53	34.00	34.48	34.48	119,300
29 feb 2024	34.01	34.10	33.76	34.02	34.02	113,800
28 feb 2024	33.89	33.89	33.61	33.69	33.69	128,600
27 feb 2024	34.23	34.29	34.04	34.18	34.18	147,100
26 feb 2024	33.83	34.05	33.72	33.97	33.97	233,500
23 feb 2024	33.77	33.95	33.60	33.72	33.72	129,900
22 feb 2024	33.71	33.87	33.56	33.79	33.79	121,300
21 feb 2024	33.07	33.20	32.90	33.17	33.17	174,100
20 feb 2024	33.65	33.67	33.07	33.41	33.41	177,900
16 feb 2024	34.12	34.12	33.60	33.75	33.75	213,700
15 feb 2024	33.97	34.11	33.82	34.08	34.08	103,700
14 feb 2024	33.38	33.80	33.31	33.79	33.79	337,100
13 feb 2024	33.16	33.28	32.71	32.90	32.90	202,400
12 feb 2024	33.88	34.39	33.80	34.07	34.07	148,400
09 feb 2024	33.52	33.87	33.50	33.80	33.80	113,600
08 feb 2024	32.95	33.47	32.95	33.40	33.40	165,100
07 feb 2024	32.85	32.98	32.66	32.94	32.94	146,000
06 feb 2024	32.82	32.96	32.69	32.93	32.93	93,600
05 feb 2024	32.84	32.85	32.45	32.72	32.72	131,900
02 feb 2024	32.79	33.06	32.67	32.96	32.96	97,000
01 feb 2024	32.64	32.83	32.45	32.80	32.80	143,400
31 ene 2024	32.83	33.19	32.46	32.53	32.53	121,300
30 ene 2024	33.37	33.37	32.97	33.01	33.01	136,600
29 ene 2024	33.05	33.39	32.89	33.37	33.37	116,700
26 ene 2024	33.19	33.33	33.06	33.07	33.07	119,200
25 ene 2024	33.46	33.51	33.09	33.27	33.27	161,500
24 ene 2024	33.69	33.73	33.24	33.29	33.29	152,500
23 ene 2024	33.22	33.40	33.15	33.34	33.34	102,500
22 ene 2024	33.02	33.30	32.88	33.15	33.15	356,200
19 ene 2024	32.58	32.86	32.31	32.86	32.86	145,300
18 ene 2024	32.45	32.55	32.20	32.51	32.51	126,800
17 ene 2024	32.26	32.26	31.87	32.18	32.18	171,600
16 ene 2024	32.92	32.92	32.51	32.70	32.70	105,000
12 ene 2024	33.40	33.64	33.13	33.19	33.19	66,600
11 ene 2024	33.47	33.56	32.91	33.36	33.36	170,300
10 ene 2024	33.24	33.40	33.03	33.28	33.28	89,300
09 ene 2024	33.10	33.32	33.01	33.16	33.16	151,100
08 ene 2024	32.84	33.49	32.82	33.46	33.46	136,200
05 ene 2024	32.72	33.17	32.72	32.81	32.81	62,000
04 ene 2024	32.68	33.00	32.61	32.84	32.84	168,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,288.75-36.00(-0.68%)

F Dow Jones38,686.00-258.00(-0.66%)

F Nasdaq18,802.25-138.25(-0.73%)

E-mini Russell 2000 Index Futur2,050.10-23.10(-1.11%)

Petróleo80.48+0.65(+0.81%)

Oro2,344.60-11.90(-0.50%)

iShares Robotics and Artificial Intelligence Multisector ETF (IRBO)

F S&P 500
5,288.75
-36.00(-0.68%)

F Dow Jones
38,686.00
-258.00(-0.66%)

F Nasdaq
18,802.25
-138.25(-0.73%)

E-mini Russell 2000 Index Futur
2,050.10
-23.10(-1.11%)

Petróleo
80.48
+0.65(+0.81%)

Oro
2,344.60
-11.90(-0.50%)