Cboe UK GBp
iShares Automation & Robotics U (RBTXL.XC)
939.75
0.00
(0.00%)
At close: April 10 at 1:38:07 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 10, 2025 | 9.76 | 9.76 | 9.40 | 9.40 | 9.40 | 3,425 |
Apr 9, 2025 | 8.73 | 8.76 | 8.73 | 8.73 | 8.73 | 225 |
Apr 8, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 11 |
Apr 7, 2025 | 8.46 | 8.82 | 8.46 | 8.82 | 8.82 | 1,713 |
Apr 4, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 225 |
Apr 3, 2025 | 9.66 | 9.66 | 9.50 | 9.52 | 9.52 | 1,797 |
Mar 31, 2025 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 216 |
Mar 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,487 |
Mar 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1 |
Mar 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 8 |
Mar 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 600 |
Mar 18, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 3 |
Mar 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 48 |
Mar 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 55 |
Mar 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 18 |
Mar 6, 2025 | 10.82 | 10.82 | 10.69 | 10.69 | 10.69 | 1,307 |
Mar 5, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
Mar 4, 2025 | 10.72 | 10.82 | 10.72 | 10.82 | 10.82 | 408 |
Feb 28, 2025 | 10.97 | 11.01 | 10.97 | 10.97 | 10.97 | 1,550 |
Feb 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 220 |
Feb 24, 2025 | 11.56 | 11.56 | 11.50 | 11.50 | 11.50 | 20 |
Feb 19, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 251 |
Feb 18, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 368 |
Feb 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1 |
Feb 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1 |
Feb 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 42 |
Feb 5, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 240 |
Jan 31, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1 |
Jan 28, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1 |
Jan 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 828 |
Jan 24, 2025 | 12.02 | 12.02 | 11.98 | 11.98 | 11.98 | 298 |
Jan 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 473 |
Jan 9, 2025 | 11.38 | 11.40 | 11.36 | 11.36 | 11.36 | 699 |
Jan 8, 2025 | 11.33 | 11.34 | 11.32 | 11.34 | 11.34 | 22 |
Jan 6, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 20 |
Nov 29, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 6,438 |
Nov 21, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 600 |
Nov 15, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1,421 |
Nov 11, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,565 |
Nov 6, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1,487 |
Oct 30, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 185 |
Oct 29, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1,153 |
Oct 23, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 28 |
Oct 22, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 649 |
Oct 17, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1,462 |
Oct 15, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1,462 |
Oct 14, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 136 |
Oct 11, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 16 |
Oct 9, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,052 |
Oct 4, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 16 |
Oct 3, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2 |
Oct 2, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 45 |
Sep 17, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2 |
Sep 6, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 711 |
Aug 28, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 970 |
Aug 19, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 8 |
Aug 9, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 280 |
Aug 8, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 524 |
Aug 6, 2024 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 10 |
Aug 5, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1,662 |
Aug 1, 2024 | 10.22 | 10.22 | 10.10 | 10.10 | 10.10 | 5,193 |
Jul 31, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 9 |
Jul 30, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1,336 |
Jul 26, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 641 |
Jul 23, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 7 |
Jul 11, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1,507 |
Jun 19, 2024 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | 2,470 |
Jun 18, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 614 |
Jun 17, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 90 |
Jun 6, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 795 |
May 24, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1,504 |
May 15, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 813 |
May 1, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,573 |
Apr 29, 2024 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | 3,290 |
Apr 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 800 |
Apr 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 99 |
Apr 17, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 580 |
Apr 15, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 320 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%