Vaneck Robotics ETF (IBOT)
NASDAQ: IBOT · Real-Time Price · USD
52.16
+0.41 (0.78%)
At close: Oct 24, 2025

IBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202552.7152.7752.6052.77-1.18%3,559
Oct 24, 202552.2552.2952.1552.1652.160.78%4,056
Oct 23, 202551.6951.8551.5951.7551.751.26%2,523
Oct 22, 202551.7551.7550.7551.1151.11-1.27%6,512
Oct 21, 202551.6951.9751.5151.7751.77-0.47%7,654
Oct 20, 202551.5152.1051.5152.0152.011.85%9,663
Oct 17, 202550.8951.1350.8951.0751.070.34%1,290
Oct 16, 202551.1751.1750.7150.8950.89-0.18%2,726
Oct 15, 202551.1451.2650.6950.9950.991.56%6,445
Oct 14, 202549.6550.5349.6550.2050.20-0.22%2,992
Oct 13, 202549.9250.3649.8750.3150.312.61%5,588
Oct 10, 202550.9651.0049.0349.0349.03-3.97%6,017
Oct 9, 202551.5751.5750.9851.0651.06-0.41%3,998
Oct 8, 202550.9451.2750.9451.2751.270.36%6,665
Oct 7, 202552.3652.3651.0851.0951.09-2.43%10,697
Oct 6, 202552.2152.4052.0852.3652.362.02%6,777
Oct 3, 202551.4951.6351.2451.3251.320.46%9,837
Oct 2, 202550.8351.1550.8351.0851.081.41%4,159
Oct 1, 202550.0750.4350.0750.3750.370.87%7,027
Sep 30, 202549.7149.9449.7149.9449.940.60%5,886
Sep 29, 202549.8449.8449.5949.6449.640.28%4,295
Sep 26, 202549.3349.5049.3049.5049.500.09%1,284
Sep 25, 202549.1449.4949.1449.4649.46-0.73%3,527
Sep 24, 202550.0550.0549.7749.8249.82-1.29%6,074
Sep 23, 202550.8050.8150.4750.4750.47-0.29%8,514
Sep 22, 202550.0050.6250.0050.6250.621.86%3,522
Sep 19, 202549.6649.7349.6049.7049.70-0.25%5,339
Sep 18, 202549.6149.8549.5649.8249.822.53%4,825
Sep 17, 202548.7948.9048.5948.5948.59-0.47%4,512
Sep 16, 202549.1049.1148.6448.8248.82-0.01%5,689
Sep 15, 202548.6948.9448.5448.8348.830.83%2,501
Sep 12, 202548.8348.8348.3948.4348.43-0.66%2,891
Sep 11, 202548.5848.8248.5848.7548.751.47%3,344
Sep 10, 202548.3248.3347.9648.0548.050.21%3,283
Sep 9, 202548.0748.0747.7347.9547.95-0.50%3,741
Sep 8, 202548.1748.2648.1548.1948.191.24%1,609
Sep 5, 202547.8247.8247.5047.6047.600.88%2,917
Sep 4, 202546.7847.1946.6047.1947.191.00%2,992
Sep 3, 202546.8346.8346.4846.7246.720.21%4,732
Sep 2, 202546.3546.6246.2246.6246.62-1.32%4,688
Aug 29, 202547.4847.4847.1947.2547.25-1.47%2,611
Aug 28, 202547.9948.0047.9447.9547.950.65%3,160
Aug 27, 202547.3647.6447.3647.6447.640.04%2,249
Aug 26, 202547.5847.6747.5147.6247.620.46%1,807
Aug 25, 202547.5947.5947.3747.4047.40-0.70%2,181
Aug 22, 202547.6847.8347.6847.7347.732.51%1,380
Aug 21, 202546.6146.8246.5446.5646.56-0.81%2,731
Aug 20, 202547.0147.0146.5046.9446.94-0.47%3,090
Aug 19, 202547.6547.6547.1147.1747.17-0.42%6,142
Aug 18, 202547.1247.3747.1247.3747.370.09%5,614