Mail

RBOT.SW - iShares Automation & Robotics UCITS ETF USD (Acc)

Swiss - Swiss Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	8.20	8.29	8.20	8.29	8.29	20,411
Nov 01, 2019	7.94	8.05	7.94	8.03	8.03	11,261
Oct 31, 2019	7.93	7.94	7.88	7.90	7.90	92,205
Oct 30, 2019	7.90	7.95	7.90	7.95	7.95	31,784
Oct 29, 2019	7.96	7.98	7.96	7.98	7.98	1,720
Oct 28, 2019	7.91	8.01	7.91	8.01	8.01	33,901
Oct 25, 2019	7.84	7.86	7.84	7.86	7.86	19,515
Oct 24, 2019	7.80	7.82	7.80	7.82	7.82	10,396
Oct 23, 2019	7.72	7.73	7.72	7.73	7.73	75,951
Oct 22, 2019	7.81	7.81	7.75	7.75	7.75	2,404
Oct 21, 2019	7.73	7.79	7.73	7.79	7.79	12,590
Oct 18, 2019	7.75	7.81	7.74	7.74	7.74	44,238
Oct 17, 2019	7.68	7.76	7.68	7.75	7.75	36,970
Oct 16, 2019	7.74	7.75	7.73	7.74	7.74	4,110
Oct 15, 2019	7.70	7.75	7.66	7.74	7.74	7,120
Oct 14, 2019	7.67	7.67	7.63	7.65	7.65	54,921
Oct 11, 2019	7.55	7.70	7.54	7.70	7.70	58,638
Oct 10, 2019	7.45	7.54	7.45	7.54	7.54	3,000
Oct 09, 2019	7.44	7.51	7.44	7.48	7.48	7,400
Oct 08, 2019	7.57	7.57	7.47	7.47	7.47	70,590
Oct 07, 2019	-	-	-	-	-	-
Oct 04, 2019	-	-	-	-	-	-
Oct 03, 2019	-	-	-	-	-	-
Oct 02, 2019	-	-	-	-	-	-
Oct 01, 2019	-	-	-	-	-	-
Sep 30, 2019	-	-	-	-	-	-
Sep 27, 2019	7.56	7.61	7.56	7.59	7.59	36,002
Sep 26, 2019	7.57	7.63	7.57	7.60	7.60	12,190
Sep 25, 2019	7.57	7.57	7.49	7.53	7.53	25,213
Sep 24, 2019	7.67	7.69	7.67	7.69	7.69	7,530
Sep 23, 2019	7.71	7.71	7.64	7.65	7.65	3,457
Sep 20, 2019	7.72	7.72	7.70	7.70	7.70	10,171
Sep 19, 2019	7.66	7.76	7.66	7.76	7.76	19,093
Sep 18, 2019	7.71	7.74	7.71	7.71	7.71	3,742
Sep 17, 2019	7.73	7.73	7.69	7.69	7.69	14,377
Sep 16, 2019	7.74	7.75	7.70	7.74	7.74	8,720
Sep 13, 2019	7.78	7.80	7.76	7.76	7.76	20,511
Sep 12, 2019	7.75	7.78	7.72	7.72	7.72	8,491
Sep 11, 2019	7.60	7.66	7.60	7.66	7.66	37,509
Sep 10, 2019	7.54	7.54	7.48	7.53	7.53	16,803
Sep 09, 2019	7.52	7.57	7.52	7.55	7.55	19,927
Sep 06, 2019	7.50	7.52	7.50	7.52	7.52	69,689
Sep 05, 2019	7.38	7.51	7.38	7.50	7.50	9,847
Sep 04, 2019	7.24	7.30	7.24	7.29	7.29	20,640
Sep 03, 2019	7.23	7.24	7.20	7.20	7.20	23,869
Sep 02, 2019	7.26	7.28	7.25	7.25	7.25	3,948
Aug 30, 2019	7.31	7.33	7.25	7.25	7.25	33,896
Aug 29, 2019	7.20	7.20	7.20	7.20	7.20	96
Aug 28, 2019	7.12	7.12	7.05	7.08	7.08	11,155
Aug 27, 2019	7.18	7.20	7.12	7.12	7.12	6,572
Aug 26, 2019	7.16	7.20	7.11	7.11	7.11	77,241
Aug 23, 2019	7.31	7.32	7.24	7.24	7.24	35,457
Aug 22, 2019	-	-	-	-	-	-
Aug 21, 2019	7.27	7.32	7.26	7.32	7.32	31,782
Aug 20, 2019	7.30	7.30	7.25	7.26	7.26	7,630
Aug 19, 2019	7.22	7.27	7.22	7.26	7.26	62,478
Aug 16, 2019	7.12	7.15	7.12	7.14	7.14	3,580
Aug 15, 2019	7.10	7.10	6.99	7.03	7.03	51,135
Aug 14, 2019	7.22	7.22	7.04	7.04	7.04	104,628
Aug 13, 2019	7.13	7.25	7.09	7.21	7.21	12,275
Aug 12, 2019	7.25	7.28	7.17	7.17	7.17	215,905
Aug 09, 2019	7.33	7.33	7.26	7.26	7.26	8,364
Aug 08, 2019	7.24	7.27	7.21	7.27	7.27	57,556
Aug 07, 2019	7.13	7.20	7.09	7.13	7.13	19,619
Aug 06, 2019	7.11	7.16	7.11	7.13	7.13	6,602
Aug 05, 2019	7.25	7.25	7.10	7.10	7.10	24,752
Aug 02, 2019	7.45	7.45	7.30	7.30	7.30	107,950
Jul 31, 2019	7.65	7.67	7.65	7.66	7.66	4,446
Jul 30, 2019	7.68	7.68	7.61	7.61	7.61	5,088
Jul 29, 2019	7.70	7.71	7.70	7.71	7.71	2,205
Jul 26, 2019	7.70	7.72	7.70	7.72	7.72	2,235
Jul 25, 2019	7.82	7.83	7.74	7.75	7.75	28,130
Jul 24, 2019	7.67	7.74	7.66	7.73	7.73	23,175
Jul 23, 2019	7.61	7.65	7.61	7.64	7.64	72,351
Jul 22, 2019	7.52	7.57	7.52	7.56	7.56	137,989
Jul 19, 2019	7.50	7.54	7.50	7.51	7.51	3,207
Jul 18, 2019	7.50	7.50	7.47	7.48	7.48	12,237
Jul 17, 2019	7.58	7.58	7.55	7.55	7.55	33,059
Jul 16, 2019	7.61	7.61	7.57	7.59	7.59	21,045
Jul 15, 2019	7.60	7.61	7.58	7.59	7.59	13,566
Jul 12, 2019	7.52	7.56	7.52	7.56	7.56	112,605
Jul 11, 2019	7.58	7.58	7.56	7.56	7.56	6,449
Jul 10, 2019	7.58	7.58	7.52	7.52	7.52	1,903
Jul 09, 2019	7.50	7.50	7.48	7.50	7.50	32,790
Jul 08, 2019	7.62	7.62	7.58	7.58	7.58	8,698
Jul 05, 2019	7.68	7.68	7.55	7.57	7.57	3,393
Jul 04, 2019	7.72	7.72	7.71	7.71	7.71	15,230
Jul 03, 2019	7.69	7.70	7.68	7.70	7.70	11,151
Jul 02, 2019	7.74	7.75	7.72	7.72	7.72	44,098
Jul 01, 2019	7.77	7.81	7.76	7.77	7.77	141,511
Jun 28, 2019	7.55	7.58	7.55	7.58	7.58	8,217
Jun 27, 2019	7.52	7.52	7.49	7.49	7.49	11,098
Jun 26, 2019	7.36	7.43	7.36	7.43	7.43	53,332
Jun 25, 2019	7.42	7.42	7.41	7.41	7.41	5,515
Jun 24, 2019	7.52	7.52	7.45	7.45	7.45	41,168
Jun 21, 2019	7.49	7.51	7.49	7.49	7.49	20,691
Jun 20, 2019	7.50	7.59	7.50	7.55	7.55	19,932
Jun 19, 2019	7.40	7.43	7.40	7.40	7.40	45,280
Jun 18, 2019	7.19	7.35	7.19	7.35	7.35	29,409
Jun 17, 2019	7.27	7.27	7.22	7.23	7.23	24,155
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...