iM RBA Responsible Global Allocation ETF (IRBA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:07PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | - | - | - | - | - | - |
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 19, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 18, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 17, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 16, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 15, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 12, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 8 |
| Apr 11, 2024 | 9.47 | 9.50 | 9.46 | 9.50 | 9.50 | 611 |
| Apr 10, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 8 |
| Apr 09, 2024 | 9.61 | 9.62 | 9.57 | 9.62 | 9.62 | 12,253 |
| Apr 08, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 96 |
| Apr 05, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 8 |
| Apr 04, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 8 |
| Apr 03, 2024 | 9.60 | 9.61 | 9.57 | 9.57 | 9.57 | 5,207 |
| Apr 02, 2024 | 9.62 | 9.62 | 9.59 | 9.59 | 9.59 | 3,064 |
| Apr 01, 2024 | 9.67 | 9.67 | 9.65 | 9.65 | 9.65 | 287 |
| Mar 28, 2024 | 9.74 | 9.74 | 9.63 | 9.64 | 9.64 | 610,328 |
| Mar 27, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 241 |
| Mar 26, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 128 |
| Mar 25, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 208 |
| Mar 22, 2024 | 9.69 | 9.69 | 9.61 | 9.61 | 9.61 | 4,700 |
| Mar 21, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 6 |
| Mar 20, 2024 | 9.61 | 9.62 | 9.61 | 9.61 | 9.61 | 575 |
| Mar 19, 2024 | 9.56 | 9.60 | 9.54 | 9.54 | 9.54 | 6,898 |
| Mar 18, 2024 | 9.55 | 9.59 | 9.49 | 9.52 | 9.52 | 29,860 |
| Mar 15, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2 |
| Mar 14, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 89 |
| Mar 13, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2 |
| Mar 12, 2024 | 9.67 | 9.67 | 9.65 | 9.66 | 9.66 | 1,206 |
| Mar 11, 2024 | 9.53 | 9.60 | 9.53 | 9.60 | 9.60 | 1,255 |
| Mar 08, 2024 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 163 |
| Mar 07, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2 |
| Mar 06, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 108 |
| Mar 05, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2 |
| Mar 04, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2 |
| Mar 01, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1 |
| Feb 29, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2 |
| Feb 28, 2024 | 9.44 | 9.47 | 9.39 | 9.40 | 9.40 | 2,128 |
| Feb 27, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 74 |
| Feb 26, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 184 |
| Feb 23, 2024 | 9.51 | 9.51 | 9.48 | 9.48 | 9.48 | 2,968 |
| Feb 22, 2024 | 9.46 | 9.51 | 9.46 | 9.51 | 9.51 | 600 |
| Feb 21, 2024 | 9.59 | 9.59 | 9.43 | 9.44 | 9.44 | 16,905 |
| Feb 20, 2024 | 9.39 | 9.48 | 9.36 | 9.38 | 9.38 | 3,367 |
| Feb 16, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 400 |
| Feb 15, 2024 | 9.43 | 9.46 | 9.43 | 9.46 | 9.46 | 717 |
| Feb 14, 2024 | 9.33 | 9.45 | 9.33 | 9.40 | 9.40 | 5,750 |
| Feb 13, 2024 | 9.28 | 9.30 | 9.28 | 9.29 | 9.29 | 500 |
| Feb 12, 2024 | 9.43 | 9.51 | 9.42 | 9.48 | 9.48 | 13,845 |
| Feb 09, 2024 | 9.34 | 9.38 | 9.34 | 9.38 | 9.38 | 604 |
| Feb 08, 2024 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 887 |
| Feb 07, 2024 | 9.33 | 9.44 | 9.33 | 9.36 | 9.36 | 28,304 |
| Feb 06, 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.31 | 100 |
| Feb 05, 2024 | 9.23 | 9.23 | 9.19 | 9.21 | 9.21 | 5,055 |
| Feb 02, 2024 | 9.30 | 9.35 | 9.25 | 9.25 | 9.25 | 3,781 |
| Feb 01, 2024 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | 341 |
| Jan 31, 2024 | 9.29 | 9.29 | 9.26 | 9.26 | 9.26 | 789 |
| Jan 30, 2024 | 9.33 | 9.33 | 9.29 | 9.30 | 9.30 | 3,674 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.