UK markets open in 4 hours 36 minutes
NIKKEI 225
38,239.47 +60.01 (+0.16%) HANG SENG
19,120.72 +5.66 (+0.03%) CRUDE OIL
79.19 +0.07 (+0.09%) GOLD FUTURES
2,349.30 +6.30 (+0.27%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
49,831.62 +1,086.07 (+2.23%)
Exchange Traded Concepts Trust - ROBO Global Robotics and Automation Index ETF (0IJH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:30PM BST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 9 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 722 |
| 07 May 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 22 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 1,206 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 1,474 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 100 |
| 22 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 2 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 53.84 | 53.84 | 53.42 | 53.63 | 53.63 | 2,516 |
| 17 Apr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 14 |
| 16 Apr 2024 | 53.86 | 54.22 | 53.86 | 54.22 | 54.22 | 91 |
| 15 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 100 |
| 12 Apr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 100 |
| 11 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 20 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 10 |
| 08 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 150 |
| 05 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 240 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 57.14 | 57.50 | 57.14 | 57.50 | 57.50 | 50 |
| 02 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 30 |
| 28 Mar 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 100 |
| 27 Mar 2024 | 58.41 | 58.41 | 58.09 | 58.26 | 58.26 | 742 |
| 26 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 157 |
| 25 Mar 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 20 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 58.56 | 58.84 | 58.56 | 58.84 | 58.84 | 52 |
| 20 Mar 2024 | 57.77 | 57.77 | 57.57 | 57.57 | 57.57 | 415 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 57.79 | 57.79 | 57.64 | 57.64 | 57.64 | 1,038 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 80 |
| 06 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 57 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 1,525 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 77 |
| 22 Feb 2024 | 56.80 | 56.97 | 56.80 | 56.97 | 56.97 | 11 |
| 21 Feb 2024 | 55.89 | 55.89 | 55.64 | 55.64 | 55.64 | 24 |
| 20 Feb 2024 | 56.22 | 56.22 | 56.04 | 56.07 | 56.07 | 13 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 19 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 17 |
| 02 Feb 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 10 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 292 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 97 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 4 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 53.87 | 53.87 | 53.70 | 53.70 | 53.70 | 30 |
| 16 Jan 2024 | 55.03 | 55.03 | 54.98 | 55.01 | 55.01 | 1,607 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 30 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 55.34 | 55.58 | 55.34 | 55.58 | 55.58 | 247 |
| 09 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 400 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 56.43 | 56.50 | 56.43 | 56.50 | 56.50 | 300 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 51 |
| 26 Dec 2023 | 0.028154 Dividend | |||||
| 22 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.47 | 71,400 |
| 21 Dec 2023 | 56.86 | 56.86 | 56.50 | 56.50 | 56.47 | 276 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.