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

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

13.22

+0.16

(+1.23%)

At close: 04:35PM BST

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	13.18	13.28	13.16	13.22	13.22	108,596
Jun 27, 2024	12.98	13.10	12.96	13.06	13.06	287,980
Jun 26, 2024	13.01	13.07	12.94	12.98	12.98	1,335,733
Jun 25, 2024	13.01	13.02	12.89	12.94	12.94	251,119
Jun 24, 2024	13.00	13.06	12.97	13.01	13.01	137,754
Jun 21, 2024	13.02	13.06	12.88	12.94	12.94	1,584,027
Jun 20, 2024	13.11	13.16	13.06	13.10	13.10	155,286
Jun 19, 2024	13.11	13.15	13.06	13.07	13.07	20,703
Jun 18, 2024	13.02	13.10	13.01	13.07	13.07	44,092
Jun 17, 2024	12.97	13.02	12.89	12.94	12.94	74,062
Jun 14, 2024	13.03	13.05	12.89	12.93	12.93	65,997
Jun 13, 2024	13.13	13.23	13.02	13.05	13.05	205,641
Jun 12, 2024	12.94	13.27	12.89	13.24	13.24	92,588
Jun 11, 2024	12.88	12.97	12.80	12.83	12.83	69,699
Jun 10, 2024	12.90	12.97	12.83	12.97	12.97	51,103
Jun 07, 2024	13.06	13.10	12.90	12.96	12.96	28,182
Jun 06, 2024	13.06	13.11	13.01	13.03	13.03	48,346
Jun 05, 2024	12.84	12.98	12.81	12.98	12.98	51,146
Jun 04, 2024	12.85	12.87	12.77	12.80	12.80	26,583
Jun 03, 2024	12.97	13.02	12.82	12.89	12.89	94,283
May 31, 2024	12.82	12.94	12.73	12.73	12.73	34,501
May 30, 2024	12.94	12.99	12.87	12.94	12.94	82,042
May 29, 2024	13.18	13.20	13.03	13.05	13.05	80,174
May 28, 2024	13.31	13.38	13.22	13.27	13.27	110,126
May 24, 2024	13.19	13.28	13.13	13.28	13.28	34,216
May 23, 2024	13.41	13.48	13.24	13.31	13.31	28,260
May 22, 2024	13.33	13.35	13.27	13.34	13.34	161,846
May 21, 2024	13.37	13.41	13.28	13.33	13.33	33,940
May 20, 2024	13.31	13.43	13.30	13.43	13.43	21,016
May 17, 2024	13.26	13.31	13.22	13.28	13.28	147,860
May 16, 2024	13.36	13.40	13.29	13.36	13.36	99,473
May 15, 2024	13.11	13.31	13.09	13.29	13.29	196,051
May 14, 2024	12.98	13.11	12.98	13.07	13.07	60,004
May 13, 2024	13.01	13.05	12.98	13.02	13.02	73,358
May 10, 2024	12.98	13.06	12.95	12.98	12.98	34,276
May 09, 2024	12.95	13.00	12.90	12.98	12.98	145,882
May 08, 2024	13.01	13.03	12.94	12.94	12.94	45,863
May 07, 2024	12.99	13.07	12.97	13.05	13.05	69,203
May 03, 2024	12.68	12.95	12.67	12.85	12.85	27,695
May 02, 2024	12.63	12.67	12.50	12.60	12.60	123,232
May 01, 2024	12.55	12.60	12.48	12.48	12.48	21,617
Apr 30, 2024	12.77	12.81	12.68	12.68	12.68	22,135
Apr 29, 2024	12.80	12.85	12.75	12.77	12.77	339,578
Apr 26, 2024	12.66	12.77	12.62	12.77	12.77	111,487
Apr 25, 2024	12.60	12.64	12.44	12.49	12.49	100,449
Apr 24, 2024	12.72	12.78	12.64	12.66	12.66	82,371
Apr 23, 2024	12.49	12.80	12.49	12.69	12.69	39,637
Apr 22, 2024	12.44	12.47	12.37	12.39	12.39	38,720
Apr 19, 2024	12.46	12.52	12.43	12.44	12.44	79,686
Apr 18, 2024	12.66	12.71	12.52	12.65	12.65	70,515
Apr 17, 2024	12.68	12.77	12.60	12.60	12.60	38,387
Apr 16, 2024	12.76	12.78	12.69	12.77	12.77	153,366
Apr 15, 2024	13.03	13.13	12.94	12.99	12.99	121,315
Apr 12, 2024	13.31	13.35	13.02	13.09	13.09	389,966
Apr 11, 2024	13.19	13.25	13.10	13.18	13.18	72,574
Apr 10, 2024	13.44	13.47	13.11	13.21	13.21	53,150
Apr 09, 2024	13.40	13.44	13.30	13.32	13.32	40,624
Apr 08, 2024	13.31	13.41	13.30	13.39	13.39	117,203
Apr 05, 2024	13.34	13.39	13.18	13.39	13.39	223,822
Apr 04, 2024	13.52	13.65	13.52	13.61	13.61	44,180
Apr 03, 2024	13.43	13.57	13.39	13.56	13.56	44,336
Apr 02, 2024	13.60	13.66	13.42	13.44	13.44	88,512
Mar 28, 2024	13.77	13.80	13.73	13.73	13.73	103,830
Mar 27, 2024	13.72	13.76	13.64	13.72	13.72	53,477
Mar 26, 2024	13.73	13.79	13.69	13.76	13.76	26,321
Mar 25, 2024	13.69	13.73	13.62	13.71	13.71	108,259
Mar 22, 2024	13.76	13.77	13.65	13.67	13.67	70,729
Mar 21, 2024	13.78	13.86	13.73	13.86	13.86	189,655
Mar 20, 2024	13.47	13.53	13.45	13.47	13.47	245,083
Mar 19, 2024	13.44	13.48	13.30	13.44	13.44	79,629
Mar 18, 2024	13.58	13.68	13.55	13.59	13.59	468,350
Mar 15, 2024	13.52	13.60	13.48	13.48	13.48	103,571
Mar 14, 2024	13.78	13.84	13.56	13.58	13.58	46,898
Mar 13, 2024	13.79	13.84	13.71	13.72	13.72	104,065
Mar 12, 2024	13.78	13.81	13.64	13.78	13.78	63,046
Mar 11, 2024	13.77	13.78	13.61	13.70	13.70	33,197
Mar 08, 2024	13.92	14.03	13.84	13.85	13.85	76,470
Mar 07, 2024	13.70	13.93	13.68	13.91	13.91	39,692
Mar 06, 2024	13.62	13.80	13.56	13.80	13.80	55,516
Mar 05, 2024	13.81	13.83	13.58	13.63	13.63	287,732
Mar 04, 2024	13.84	13.90	13.83	13.89	13.89	61,713
Mar 01, 2024	13.70	13.78	13.60	13.77	13.77	50,449
Feb 29, 2024	13.49	13.63	13.48	13.56	13.56	58,385
Feb 28, 2024	13.52	13.56	13.44	13.51	13.51	61,806
Feb 27, 2024	13.56	13.64	13.55	13.61	13.61	64,300
Feb 26, 2024	13.47	13.59	13.44	13.57	13.57	41,647
Feb 23, 2024	13.52	13.57	13.44	13.48	13.48	40,381
Feb 22, 2024	13.39	13.50	13.35	13.50	13.50	264,523
Feb 21, 2024	13.22	13.27	13.10	13.15	13.15	49,974
Feb 20, 2024	13.40	13.40	13.18	13.21	13.21	221,113
Feb 19, 2024	13.39	13.45	13.36	13.40	13.40	55,233
Feb 16, 2024	13.42	13.52	13.32	13.45	13.45	69,303
Feb 15, 2024	13.38	13.48	13.36	13.41	13.41	138,029
Feb 14, 2024	13.10	13.26	13.09	13.22	13.22	148,083
Feb 13, 2024	13.36	13.38	12.98	13.11	13.11	47,170
Feb 12, 2024	13.42	13.50	13.39	13.50	13.50	39,006
Feb 09, 2024	13.23	13.38	13.23	13.35	13.35	65,846
Feb 08, 2024	13.10	13.21	13.09	13.18	13.18	48,689
Feb 07, 2024	12.90	13.09	12.90	13.06	13.06	84,338
Feb 06, 2024	12.99	13.05	12.91	12.97	12.97	110,883
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7315+0.0014(+0.19%)

CRUDE OIL81.56+0.02(+0.02%)

Bitcoin CAD85,843.66+2,614.20(+3.14%)

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

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7315
+0.0014(+0.19%)

CRUDE OIL
81.56
+0.02(+0.02%)

Bitcoin CAD
85,843.66
+2,614.20(+3.14%)