We use analytics to improve your experience. Cookie policy
NYSEArca · ETFs · Historical Data
Daily IRBO OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+96.11%
First close → last close
Range high
$64.29
Range low
$31.38
Realised vol (annualised)
28%
σ of daily log returns × √252
Trend read
IRBO has come off the highs. Pullbacks of this magnitude are common in healthy bull tapes — what matters is the depth: a stock holding above the prior breakout zone is digesting; one breaking it is changing trend.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $64.29 | $62.89 | $63.46 | — |
| 2026-05-01 | $63.17 | $61.65 | $62.82 | — |
| 2026-04-30 | $61.99 | $60.44 | $61.94 | — |
| 2026-04-29 | $60.73 | $60.00 | $60.64 | — |
| 2026-04-28 | $60.51 | $58.98 | $59.83 | — |
| 2026-04-27 | $62.04 | $60.67 | $61.60 | — |
| 2026-04-24 | $62.20 | $60.99 | $62.08 | — |
| 2026-04-23 | $61.23 | $59.27 | $60.21 | — |
| 2026-04-22 | $61.33 | $59.97 | $61.28 | — |
| 2026-04-21 | $60.01 | $59.00 | $59.17 | — |
| 2026-04-20 | $59.00 | $58.04 | $58.98 | — |
| 2026-04-17 | $58.83 | $58.15 | $58.65 | — |
| 2026-04-16 | $57.73 | $56.61 | $57.65 | — |
| 2026-04-15 | $56.72 | $55.87 | $56.71 | — |
| 2026-04-14 | $56.33 | $55.09 | $56.26 | — |
| 2026-04-13 | $54.09 | $52.21 | $54.06 | — |
| 2026-04-10 | $52.68 | $51.50 | $52.28 | — |
| 2026-04-09 | $51.20 | $50.17 | $51.12 | — |
| 2026-04-08 | $51.71 | $50.34 | $50.89 | — |
| 2026-04-07 | $48.50 | $47.04 | $48.38 | — |
| 2026-04-06 | $48.39 | $47.71 | $48.09 | — |
| 2026-04-02 | $47.73 | $45.55 | $47.73 | — |
| 2026-04-01 | $48.18 | $47.20 | $47.59 | — |
| 2026-03-31 | $46.62 | $44.61 | $46.53 | — |
| 2026-03-30 | $46.25 | $43.77 | $44.20 | — |
| 2026-03-27 | $46.50 | $45.62 | $45.85 | — |
| 2026-03-26 | $48.33 | $46.64 | $46.69 | — |
| 2026-03-25 | $49.30 | $48.55 | $49.08 | — |
| 2026-03-24 | $48.71 | $47.67 | $48.48 | — |
| 2026-03-23 | $49.78 | $48.41 | $49.09 | — |
Showing the most recent 30 sessions. Total 253 bars available.
Frequently asked
The IRBO Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the IRBO chart with the MAX timeframe.
TECHi shows 1 year of daily IRBO bars by default; the underlying provider feed reaches back to iShares Future AI & Tech ETF's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
