7,552.00

-22.50

-0.30%

51,821.00

-312.00

-0.60%

28,092.75

-34.75

-0.12%

Russell 2000 Futures

2,808.60

-9.20

-0.33%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,917.90

-51.70

-1.30%

76,705.93

-1,282.15

-1.64%

Crude Oil Dec 26

98.11

+1.65

+1.71%

US Private Equity

10,836.30

-14.33

-0.13%

LSE - Delayed Quote USD

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

20.71 +0.26 (+1.28%)

At close: November 2 at 4:35:08 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	20.85	20.92	20.43	20.44	20.44	155,010
Oct 29, 2026	21.35	21.51	21.27	21.43	21.43	292,811
Oct 28, 2026	21.80	21.88	21.75	21.81	21.81	130,178
Oct 27, 2026	21.21	21.68	21.18	21.66	21.66	148,635
Oct 26, 2026	21.03	21.34	21.00	21.24	21.24	84,823
Oct 23, 2026	21.16	21.20	20.93	21.19	21.19	214,147
Oct 22, 2026	21.20	21.25	20.99	21.05	21.05	1,161,401
Oct 21, 2026	21.38	21.62	21.33	21.62	21.62	180,249
Oct 20, 2026	21.15	21.46	20.92	21.29	21.29	417,673
Oct 19, 2026	21.31	21.36	21.14	21.35	21.35	237,193
Oct 16, 2026	21.58	21.61	20.95	21.22	21.22	355,172
Oct 15, 2026	21.24	21.48	20.97	21.38	21.38	297,212
Oct 14, 2026	22.17	22.28	21.70	21.72	21.72	245,072
Oct 13, 2026	22.09	22.19	21.93	21.97	21.97	572,865
Oct 12, 2026	22.52	22.58	22.22	22.26	22.26	171,490
Oct 9, 2026	22.43	22.55	22.32	22.38	22.38	143,184
Oct 8, 2026	22.35	22.41	22.20	22.21	22.21	95,838
Oct 7, 2026	22.80	22.85	22.41	22.44	22.44	320,527
Oct 6, 2026	22.86	23.14	22.78	22.99	22.99	134,114
Oct 5, 2026	22.64	22.80	22.55	22.67	22.67	84,833
Oct 2, 2026	22.32	22.74	22.30	22.65	22.65	154,639
Oct 1, 2026	22.10	22.17	21.90	21.95	21.95	65,115
Sep 30, 2026	21.79	21.98	21.74	21.91	21.91	145,093
Sep 29, 2026	21.77	21.94	21.73	21.83	21.83	68,650
Sep 28, 2026	21.80	21.89	21.55	21.60	21.60	82,817
Sep 25, 2026	22.00	22.14	21.91	22.03	22.03	1,057,289
Sep 24, 2026	21.72	21.87	21.57	21.66	21.66	107,565
Sep 23, 2026	22.02	22.03	21.72	21.91	21.91	101,177
Sep 22, 2026	21.78	22.00	21.66	21.93	21.93	144,904
Sep 21, 2026	21.36	21.72	21.34	21.72	21.72	83,410
Sep 18, 2026	21.10	21.16	20.95	21.03	21.03	64,856
Sep 17, 2026	20.75	21.00	20.70	20.94	20.94	84,524
Sep 16, 2026	20.59	20.80	20.55	20.77	20.77	82,535
Sep 15, 2026	20.47	20.59	20.35	20.51	20.51	95,864
Sep 14, 2026	20.69	20.72	20.43	20.63	20.63	106,145
Sep 11, 2026	20.75	21.01	20.70	21.01	21.01	37,543
Sep 10, 2026	21.11	21.16	20.67	20.81	20.81	55,918
Sep 9, 2026	21.24	21.28	21.02	21.11	21.11	70,968
Sep 8, 2026	21.33	21.42	21.22	21.36	21.36	173,581
Sep 7, 2026	21.39	21.45	21.33	21.37	21.37	63,673
Sep 4, 2026	21.28	21.41	21.17	21.36	21.36	400,832
Sep 3, 2026	21.00	21.27	20.98	21.27	21.27	48,679
Sep 2, 2026	20.82	20.89	20.64	20.83	20.83	94,861
Sep 1, 2026	21.53	21.58	20.91	21.09	21.09	92,778
Aug 28, 2026	21.92	21.93	21.72	21.82	21.82	119,925
Aug 27, 2026	21.66	21.95	21.61	21.87	21.87	108,474
Aug 26, 2026	21.42	21.47	21.25	21.31	21.31	91,898
Aug 25, 2026	21.39	21.54	21.29	21.42	21.42	121,000
Aug 24, 2026	21.36	21.42	21.11	21.23	21.23	908,629
Aug 21, 2026	21.50	21.68	21.35	21.51	21.51	56,468
Aug 20, 2026	21.58	21.59	21.30	21.43	21.43	52,518
Aug 19, 2026	21.32	21.66	21.29	21.55	21.55	377,234
Aug 18, 2026	21.89	21.91	21.31	21.39	21.39	99,116
Aug 17, 2026	22.25	22.33	22.15	22.30	22.30	120,704
Aug 14, 2026	22.17	22.28	21.95	22.03	22.03	65,054
Aug 13, 2026	21.99	22.18	21.91	22.08	22.08	110,741
Aug 12, 2026	21.82	22.07	21.80	21.93	21.93	70,245
Aug 11, 2026	21.58	21.82	21.52	21.67	21.67	104,672
Aug 10, 2026	21.76	21.85	21.58	21.60	21.60	84,755
Aug 7, 2026	21.34	21.78	21.33	21.70	21.70	143,553
Aug 6, 2026	21.30	21.50	20.98	21.36	21.36	76,003
Aug 5, 2026	21.72	21.77	21.42	21.49	21.49	123,763
Aug 4, 2026	20.85	21.34	20.82	21.31	21.31	999,332
Aug 3, 2026	20.47	20.73	20.24	20.61	20.61	67,327
Jul 31, 2026	20.36	20.56	20.05	20.19	20.19	203,497
Jul 30, 2026	19.43	20.00	19.34	19.99	19.99	225,786
Jul 29, 2026	19.56	19.70	19.37	19.43	19.43	140,181
Jul 28, 2026	19.42	19.61	19.19	19.58	19.58	141,919
Jul 27, 2026	19.94	20.04	19.42	19.47	19.47	93,833
Jul 24, 2026	19.67	19.90	19.50	19.75	19.75	165,154
Jul 23, 2026	20.00	20.08	19.63	19.65	19.65	89,194
Jul 22, 2026	19.88	20.08	19.77	20.05	20.05	85,400
Jul 21, 2026	19.95	20.13	19.89	20.12	20.12	178,455
Jul 20, 2026	19.54	19.86	19.54	19.75	19.75	107,173
Jul 17, 2026	19.46	19.63	19.22	19.42	19.42	142,227
Jul 16, 2026	20.32	20.32	19.90	20.06	20.06	231,099
Jul 15, 2026	20.69	20.75	20.23	20.30	20.30	102,831
Jul 14, 2026	20.37	20.83	20.33	20.61	20.61	152,158
Jul 13, 2026	20.56	20.69	20.40	20.66	20.66	71,516
Jul 10, 2026	20.89	20.95	20.66	20.89	20.89	94,069
Jul 9, 2026	20.59	21.02	20.54	20.92	20.92	177,481
Jul 8, 2026	20.40	20.44	19.86	20.07	20.07	1,218,202
Jul 7, 2026	21.04	21.06	20.40	20.43	20.43	160,413
Jul 6, 2026	21.27	21.53	21.16	21.53	21.53	114,447
Jul 3, 2026	21.33	21.41	21.23	21.38	21.38	89,971
Jul 2, 2026	21.28	21.71	21.02	21.17	21.17	243,739
Jul 1, 2026	21.89	22.11	21.55	21.80	21.80	122,400
Jun 30, 2026	21.48	21.90	21.37	21.89	21.89	273,209
Jun 29, 2026	20.97	21.14	20.63	21.14	21.14	205,244
Jun 26, 2026	20.92	20.97	20.65	20.83	20.83	216,658
Jun 25, 2026	21.34	21.49	20.88	21.17	21.17	358,959
Jun 24, 2026	21.11	21.16	20.84	21.09	21.09	125,797
Jun 23, 2026	21.27	21.35	20.93	21.01	21.01	228,572
Jun 22, 2026	21.77	22.11	21.71	21.92	21.92	104,436
Jun 19, 2026	21.63	21.74	21.57	21.69	21.69	59,394
Jun 18, 2026	21.39	21.65	21.35	21.56	21.56	962,074
Jun 17, 2026	21.24	21.38	21.16	21.35	21.35	139,258
Jun 16, 2026	21.48	21.60	21.13	21.17	21.17	79,294
Jun 15, 2026	21.43	21.68	21.42	21.49	21.49	246,746
Jun 12, 2026	20.41	20.83	20.30	20.78	20.78	136,218
Jun 11, 2026	19.79	20.22	19.67	19.96	19.96	162,018
Jun 10, 2026	19.95	20.23	19.52	19.75	19.75	164,450
Jun 9, 2026	20.40	20.69	19.72	19.83	19.83	228,604
Jun 8, 2026	19.74	20.49	19.65	20.36	20.36	294,297
Jun 5, 2026	20.76	20.88	20.18	20.18	20.18	174,212
Jun 4, 2026	21.03	21.10	20.75	21.01	21.01	315,425
Jun 3, 2026	21.01	21.31	20.93	21.08	21.08	121,728
Jun 2, 2026	20.80	20.94	20.73	20.93	20.93	116,562
Jun 1, 2026	20.93	20.97	20.58	20.94	20.94	127,807
May 29, 2026	20.86	20.94	20.71	20.89	20.89	1,023,522
May 28, 2026	20.58	20.89	20.43	20.89	20.89	229,412
May 27, 2026	20.86	21.16	20.53	20.58	20.58	165,970
May 26, 2026	20.75	20.95	20.65	20.83	20.83	242,765
May 22, 2026	20.25	20.50	20.18	20.50	20.50	151,076
May 21, 2026	19.93	20.11	19.80	19.88	19.88	122,584
May 20, 2026	19.36	19.94	19.33	19.91	19.91	325,899
May 19, 2026	19.34	19.46	19.01	19.19	19.19	136,254
May 18, 2026	19.44	19.83	19.38	19.48	19.48	455,733
May 15, 2026	19.85	19.93	19.55	19.70	19.70	232,105
May 14, 2026	20.14	20.28	20.01	20.27	20.27	61,401
May 13, 2026	20.33	20.45	19.99	20.16	20.16	159,144
May 12, 2026	20.42	20.49	19.88	19.97	19.97	229,616
May 11, 2026	20.60	20.81	20.54	20.67	20.67	585,223
May 8, 2026	20.17	20.63	20.13	20.38	20.38	192,843
May 7, 2026	20.25	20.34	20.08	20.18	20.18	173,083
May 6, 2026	19.86	20.28	19.77	20.01	20.01	180,643
May 5, 2026	19.02	19.50	19.00	19.50	19.50	213,094
May 1, 2026	18.91	19.06	18.82	19.02	19.02	56,288
Apr 30, 2026	18.48	18.84	18.42	18.83	18.83	103,630
Apr 29, 2026	18.51	18.58	18.35	18.49	18.49	88,781
Apr 28, 2026	18.84	18.84	18.38	18.44	18.44	122,292
Apr 27, 2026	19.09	19.23	18.88	18.89	18.89	187,274
Apr 24, 2026	18.59	18.96	18.57	18.81	18.81	76,285
Apr 23, 2026	18.16	18.33	18.06	18.33	18.33	120,337
Apr 22, 2026	18.35	18.37	18.18	18.24	18.24	135,031
Apr 21, 2026	18.15	18.30	18.05	18.13	18.13	137,200
Apr 20, 2026	18.00	18.10	17.88	18.02	18.02	111,439
Apr 17, 2026	17.75	18.30	17.72	18.20	18.20	187,707
Apr 16, 2026	17.65	17.77	17.58	17.75	17.75	147,192
Apr 15, 2026	17.34	17.48	17.34	17.44	17.44	99,287
Apr 14, 2026	17.23	17.43	17.23	17.39	17.39	182,703
Apr 13, 2026	16.60	16.90	16.56	16.88	16.88	75,650
Apr 10, 2026	16.67	16.85	16.65	16.77	16.77	85,289
Apr 9, 2026	16.61	16.68	16.48	16.58	16.58	76,204
Apr 8, 2026	16.56	16.79	16.55	16.67	16.67	146,475
Apr 7, 2026	15.64	15.78	15.45	15.57	15.57	243,347
Apr 2, 2026	15.26	15.66	15.10	15.56	15.56	191,851
Apr 1, 2026	15.56	15.75	15.43	15.75	15.75	217,914
Mar 31, 2026	14.77	15.00	14.73	14.90	14.90	203,439
Mar 30, 2026	15.04	15.07	14.77	14.88	14.88	87,021
Mar 27, 2026	15.35	15.37	14.94	15.01	15.01	242,133
Mar 26, 2026	15.72	15.72	15.40	15.44	15.44	328,679
Mar 25, 2026	15.80	15.94	15.70	15.84	15.84	202,254
Mar 24, 2026	15.66	15.70	15.36	15.59	15.59	120,176
Mar 23, 2026	15.19	16.01	15.13	15.71	15.71	394,766
Mar 20, 2026	15.91	15.91	15.52	15.52	15.52	457,420
Mar 19, 2026	15.71	15.75	15.44	15.69	15.69	132,020
Mar 18, 2026	16.06	16.13	15.81	15.90	15.90	110,528
Mar 17, 2026	15.76	16.05	15.76	15.89	15.89	63,387
Mar 16, 2026	15.97	16.07	15.76	15.93	15.93	106,381
Mar 13, 2026	15.73	16.05	15.65	15.73	15.73	78,481
Mar 12, 2026	16.20	16.26	15.90	15.99	15.99	164,592
Mar 11, 2026	16.27	16.40	16.14	16.25	16.25	214,108
Mar 10, 2026	16.24	16.46	16.19	16.42	16.42	95,451
Mar 9, 2026	15.50	15.94	15.48	15.92	15.92	246,432
Mar 6, 2026	16.50	16.53	16.02	16.14	16.14	438,950
Mar 5, 2026	16.43	16.58	16.30	16.34	16.34	157,818
Mar 4, 2026	16.20	16.58	16.16	16.51	16.51	291,589
Mar 3, 2026	16.43	16.48	15.90	16.20	16.20	209,653
Mar 2, 2026	16.55	16.80	16.48	16.72	16.72	290,010
Feb 27, 2026	17.08	17.13	16.81	16.92	16.92	140,426
Feb 26, 2026	17.14	17.24	16.88	17.06	17.06	125,278
Feb 25, 2026	16.90	17.19	16.90	17.10	17.10	351,804
Feb 24, 2026	16.59	16.90	16.55	16.80	16.80	255,791
Feb 23, 2026	16.67	16.70	16.40	16.45	16.45	70,160
Feb 20, 2026	16.77	16.88	16.58	16.77	16.77	180,944
Feb 19, 2026	16.83	16.83	16.58	16.66	16.66	139,841
Feb 18, 2026	16.67	16.91	16.65	16.91	16.91	82,749
Feb 17, 2026	16.63	16.68	16.41	16.65	16.65	199,111
Feb 16, 2026	16.85	16.88	16.66	16.68	16.68	94,647
Feb 13, 2026	16.60	16.86	16.52	16.83	16.83	84,926
Feb 12, 2026	17.05	17.09	16.57	16.57	16.57	110,934
Feb 11, 2026	17.17	17.25	16.92	17.00	17.00	162,271
Feb 10, 2026	17.03	17.17	17.03	17.17	17.17	99,081
Feb 9, 2026	16.85	17.00	16.67	16.98	16.98	72,485
Feb 6, 2026	16.08	16.70	16.05	16.66	16.66	171,116
Feb 5, 2026	16.38	16.45	16.02	16.20	16.20	88,259
Feb 4, 2026	16.64	16.65	16.37	16.42	16.42	373,770
Feb 3, 2026	17.09	17.10	16.38	16.64	16.64	176,954
Feb 2, 2026	16.51	16.93	16.47	16.90	16.90	202,413
Jan 30, 2026	16.98	17.15	16.92	16.94	16.94	166,725
Jan 29, 2026	17.48	17.50	16.94	17.07	17.07	217,667
Jan 28, 2026	17.55	17.62	17.47	17.52	17.52	450,807
Jan 27, 2026	17.28	17.33	17.18	17.27	17.27	60,369
Jan 26, 2026	17.11	17.17	17.01	17.16	17.16	145,195
Jan 23, 2026	17.16	17.16	17.05	17.09	17.09	58,159
Jan 22, 2026	17.19	17.29	17.15	17.25	17.25	121,332
Jan 21, 2026	16.84	17.08	16.70	17.06	17.06	136,918
Jan 20, 2026	16.73	16.90	16.62	16.86	16.86	102,640
Jan 19, 2026	16.89	16.94	16.82	16.88	16.88	79,146
Jan 16, 2026	17.21	17.24	17.05	17.15	17.15	118,840
Jan 15, 2026	17.09	17.31	17.09	17.27	17.27	107,702
Jan 14, 2026	17.13	17.20	16.93	17.02	17.02	289,589
Jan 13, 2026	17.01	17.18	16.99	17.08	17.08	76,094
Jan 12, 2026	16.90	17.03	16.85	17.01	17.01	64,055
Jan 9, 2026	16.67	16.95	16.65	16.90	16.90	71,515
Jan 8, 2026	16.78	16.82	16.60	16.63	16.63	281,811
Jan 7, 2026	16.84	16.91	16.82	16.91	16.91	252,637
Jan 6, 2026	16.73	16.77	16.63	16.76	16.76	232,685
Jan 5, 2026	16.41	16.73	16.40	16.71	16.71	49,375
Jan 2, 2026	16.30	16.45	16.25	16.34	16.34	151,686
Dec 31, 2025	16.34	16.41	16.25	16.32	16.32	47,510
Dec 30, 2025	16.32	16.42	16.31	16.40	16.40	63,546
Dec 29, 2025	16.35	16.39	16.25	16.29	16.29	122,788
Dec 24, 2025	16.30	16.35	16.28	16.33	16.33	29,827
Dec 23, 2025	16.32	16.38	16.22	16.26	16.26	52,404
Dec 22, 2025	16.25	16.41	16.22	16.33	16.33	296,945
Dec 19, 2025	16.00	16.20	15.97	16.14	16.14	77,956
Dec 18, 2025	15.85	16.08	15.83	16.02	16.02	256,676
Dec 17, 2025	16.08	16.15	15.88	15.88	15.88	47,932
Dec 16, 2025	16.08	16.22	16.01	16.07	16.07	174,473
Dec 15, 2025	16.31	16.40	16.15	16.22	16.22	68,711
Dec 12, 2025	16.65	16.66	16.27	16.27	16.27	75,593
Dec 11, 2025	16.45	16.63	16.42	16.49	16.49	47,859
Dec 10, 2025	16.49	16.52	16.38	16.42	16.42	59,283
Dec 9, 2025	16.66	16.66	16.47	16.55	16.55	39,110
Dec 8, 2025	16.60	16.63	16.45	16.47	16.47	95,404
Dec 5, 2025	16.59	16.67	16.50	16.55	16.55	78,640
Dec 4, 2025	16.55	16.61	16.50	16.55	16.55	108,913
Dec 3, 2025	16.33	16.42	16.24	16.37	16.37	162,873
Dec 2, 2025	16.11	16.29	16.08	16.18	16.18	106,249
Dec 1, 2025	15.95	16.08	15.93	16.08	16.08	131,678
Nov 28, 2025	15.81	16.11	15.70	16.10	16.10	1,742,846
Nov 27, 2025	15.93	15.94	15.90	15.90	15.90	47,382
Nov 26, 2025	15.81	15.90	15.72	15.90	15.90	618,023
Nov 25, 2025	15.55	15.63	15.38	15.61	15.61	97,206
Nov 24, 2025	15.41	15.61	15.34	15.58	15.58	99,893
Nov 21, 2025	15.16	15.26	15.00	15.16	15.16	301,299
Nov 20, 2025	15.84	15.93	15.62	15.62	15.62	332,238
Nov 19, 2025	15.49	15.70	15.46	15.51	15.51	38,808
Nov 18, 2025	15.51	15.60	15.36	15.51	15.51	118,586
Nov 17, 2025	16.10	16.13	15.83	15.90	15.90	74,926
Nov 14, 2025	16.00	16.14	15.76	16.14	16.14	184,412
Nov 13, 2025	16.55	16.56	16.17	16.22	16.22	143,091
Nov 12, 2025	16.49	16.58	16.45	16.52	16.52	38,240
Nov 11, 2025	16.48	16.50	16.36	16.39	16.39	65,853
Nov 10, 2025	16.50	16.58	16.41	16.44	16.44	249,105
Nov 7, 2025	16.28	16.38	15.98	16.00	16.00	108,860
Nov 6, 2025	16.62	16.77	16.25	16.25	16.25	157,027
Nov 5, 2025	16.45	16.64	16.34	16.61	16.61	350,665
Nov 4, 2025	16.84	16.88	16.68	16.71	16.71	156,692
Nov 3, 2025	17.09	17.17	16.95	17.05	17.05	181,333

Mobilize your Website

View Site in Mobile | Classic

Share by: