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:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 19 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 18 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 17 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 16 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 15 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 12 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 8 |
| 11 Apr 2024 | 9.47 | 9.50 | 9.46 | 9.50 | 9.50 | 611 |
| 10 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 8 |
| 09 Apr 2024 | 9.61 | 9.62 | 9.57 | 9.62 | 9.62 | 12,253 |
| 08 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 96 |
| 05 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 8 |
| 04 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 8 |
| 03 Apr 2024 | 9.60 | 9.61 | 9.57 | 9.57 | 9.57 | 5,207 |
| 02 Apr 2024 | 9.62 | 9.62 | 9.59 | 9.59 | 9.59 | 3,064 |
| 01 Apr 2024 | 9.67 | 9.67 | 9.65 | 9.65 | 9.65 | 287 |
| 28 Mar 2024 | 9.74 | 9.74 | 9.63 | 9.64 | 9.64 | 610,328 |
| 27 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 241 |
| 26 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 128 |
| 25 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 208 |
| 22 Mar 2024 | 9.69 | 9.69 | 9.61 | 9.61 | 9.61 | 4,700 |
| 21 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 6 |
| 20 Mar 2024 | 9.61 | 9.62 | 9.61 | 9.61 | 9.61 | 575 |
| 19 Mar 2024 | 9.56 | 9.60 | 9.54 | 9.54 | 9.54 | 6,898 |
| 18 Mar 2024 | 9.55 | 9.59 | 9.49 | 9.52 | 9.52 | 29,860 |
| 15 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2 |
| 14 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 89 |
| 13 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2 |
| 12 Mar 2024 | 9.67 | 9.67 | 9.65 | 9.66 | 9.66 | 1,206 |
| 11 Mar 2024 | 9.53 | 9.60 | 9.53 | 9.60 | 9.60 | 1,255 |
| 08 Mar 2024 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 163 |
| 07 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2 |
| 06 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 108 |
| 05 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2 |
| 04 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2 |
| 01 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1 |
| 29 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2 |
| 28 Feb 2024 | 9.44 | 9.47 | 9.39 | 9.40 | 9.40 | 2,128 |
| 27 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 74 |
| 26 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 184 |
| 23 Feb 2024 | 9.51 | 9.51 | 9.48 | 9.48 | 9.48 | 2,968 |
| 22 Feb 2024 | 9.46 | 9.51 | 9.46 | 9.51 | 9.51 | 600 |
| 21 Feb 2024 | 9.59 | 9.59 | 9.43 | 9.44 | 9.44 | 16,905 |
| 20 Feb 2024 | 9.39 | 9.48 | 9.36 | 9.38 | 9.38 | 3,367 |
| 16 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 400 |
| 15 Feb 2024 | 9.43 | 9.46 | 9.43 | 9.46 | 9.46 | 717 |
| 14 Feb 2024 | 9.33 | 9.45 | 9.33 | 9.40 | 9.40 | 5,750 |
| 13 Feb 2024 | 9.28 | 9.30 | 9.28 | 9.29 | 9.29 | 500 |
| 12 Feb 2024 | 9.43 | 9.51 | 9.42 | 9.48 | 9.48 | 13,845 |
| 09 Feb 2024 | 9.34 | 9.38 | 9.34 | 9.38 | 9.38 | 604 |
| 08 Feb 2024 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 887 |
| 07 Feb 2024 | 9.33 | 9.44 | 9.33 | 9.36 | 9.36 | 28,304 |
| 06 Feb 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.31 | 100 |
| 05 Feb 2024 | 9.23 | 9.23 | 9.19 | 9.21 | 9.21 | 5,055 |
| 02 Feb 2024 | 9.30 | 9.35 | 9.25 | 9.25 | 9.25 | 3,781 |
| 01 Feb 2024 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | 341 |
| 31 Jan 2024 | 9.29 | 9.29 | 9.26 | 9.26 | 9.26 | 789 |
| 30 Jan 2024 | 9.33 | 9.33 | 9.29 | 9.30 | 9.30 | 3,674 |
| 29 Jan 2024 | 9.35 | 9.35 | 9.31 | 9.31 | 9.31 | 1,334 |
| 26 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 192 |
| 25 Jan 2024 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 1,425 |
| 24 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2 |
| 23 Jan 2024 | 9.27 | 9.28 | 9.27 | 9.28 | 9.28 | 2,282 |
| 22 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 162 |
| 19 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 100 |
| 18 Jan 2024 | 9.20 | 9.22 | 9.19 | 9.22 | 9.22 | 220 |
| 17 Jan 2024 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | 309 |
| 16 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 107 |
| 12 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 112 |
| 11 Jan 2024 | 9.31 | 9.39 | 9.23 | 9.30 | 9.30 | 6,559 |
| 10 Jan 2024 | 9.33 | 9.33 | 9.32 | 9.32 | 9.32 | 246 |
| 09 Jan 2024 | 9.33 | 9.33 | 9.32 | 9.33 | 9.33 | 413 |
| 08 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 305 |
| 05 Jan 2024 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 332 |
| 04 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 102 |
| 03 Jan 2024 | 9.33 | 9.33 | 9.32 | 9.32 | 9.32 | 551 |
| 02 Jan 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 341 |
| 29 Dec 2023 | 9.44 | 9.44 | 9.39 | 9.39 | 9.39 | 1,305 |
| 28 Dec 2023 | 9.48 | 9.50 | 9.45 | 9.45 | 9.45 | 1,643 |
| 27 Dec 2023 | 9.43 | 9.46 | 9.43 | 9.46 | 9.46 | 98,699 |
| 27 Dec 2023 | 0.2234 Dividend | |||||
| 26 Dec 2023 | 9.64 | 9.65 | 9.59 | 9.59 | 9.37 | 725 |
| 22 Dec 2023 | 9.60 | 9.60 | 9.57 | 9.57 | 9.35 | 386 |
| 21 Dec 2023 | 9.52 | 9.52 | 9.43 | 9.52 | 9.30 | 12,089 |
| 20 Dec 2023 | 9.54 | 9.54 | 9.46 | 9.46 | 9.24 | 312 |
| 19 Dec 2023 | 9.55 | 9.57 | 9.52 | 9.52 | 9.30 | 1,347 |
| 18 Dec 2023 | 9.48 | 9.50 | 9.45 | 9.45 | 9.23 | 878 |
| 15 Dec 2023 | 9.52 | 9.52 | 9.41 | 9.46 | 9.24 | 2,207 |
| 14 Dec 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.31 | 180 |
| 13 Dec 2023 | 9.30 | 9.43 | 9.29 | 9.39 | 9.17 | 1,293 |
| 12 Dec 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.06 | 100 |
| 11 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.04 | 1,478 |
| 08 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.01 | 115 |
| *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.