Vaneck Robotics ETF (IBOT)
NASDAQ: IBOT · Real-Time Price · USD
51.32
+0.24 (0.47%)
At close: Oct 3, 2025, 4:00 PM EDT
51.40
+0.08 (0.15%)
After-hours: Oct 3, 2025, 4:15 PM EDT
IBOT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 51.49 | 51.63 | 51.24 | 51.32 | 51.32 | 0.46% | 9,837 |
Oct 2, 2025 | 50.83 | 51.15 | 50.83 | 51.08 | 51.08 | 1.41% | 4,159 |
Oct 1, 2025 | 50.07 | 50.43 | 50.07 | 50.37 | 50.37 | 0.87% | 7,027 |
Sep 30, 2025 | 49.71 | 49.94 | 49.71 | 49.94 | 49.94 | 0.60% | 5,886 |
Sep 29, 2025 | 49.84 | 49.84 | 49.59 | 49.64 | 49.64 | 0.28% | 4,295 |
Sep 26, 2025 | 49.33 | 49.50 | 49.30 | 49.50 | 49.50 | 0.09% | 1,284 |
Sep 25, 2025 | 49.14 | 49.49 | 49.14 | 49.46 | 49.46 | -0.73% | 3,527 |
Sep 24, 2025 | 50.05 | 50.05 | 49.77 | 49.82 | 49.82 | -1.29% | 6,074 |
Sep 23, 2025 | 50.80 | 50.81 | 50.47 | 50.47 | 50.47 | -0.29% | 8,514 |
Sep 22, 2025 | 50.00 | 50.62 | 50.00 | 50.62 | 50.62 | 1.86% | 3,522 |
Sep 19, 2025 | 49.66 | 49.73 | 49.60 | 49.70 | 49.70 | -0.25% | 5,339 |
Sep 18, 2025 | 49.61 | 49.85 | 49.56 | 49.82 | 49.82 | 2.53% | 4,825 |
Sep 17, 2025 | 48.79 | 48.90 | 48.59 | 48.59 | 48.59 | -0.47% | 4,512 |
Sep 16, 2025 | 49.10 | 49.11 | 48.64 | 48.82 | 48.82 | -0.01% | 5,689 |
Sep 15, 2025 | 48.69 | 48.94 | 48.54 | 48.83 | 48.83 | 0.83% | 2,501 |
Sep 12, 2025 | 48.83 | 48.83 | 48.39 | 48.43 | 48.43 | -0.66% | 2,891 |
Sep 11, 2025 | 48.58 | 48.82 | 48.58 | 48.75 | 48.75 | 1.47% | 3,344 |
Sep 10, 2025 | 48.32 | 48.33 | 47.96 | 48.05 | 48.05 | 0.21% | 3,283 |
Sep 9, 2025 | 48.07 | 48.07 | 47.73 | 47.95 | 47.95 | -0.50% | 3,741 |
Sep 8, 2025 | 48.17 | 48.26 | 48.15 | 48.19 | 48.19 | 1.24% | 1,609 |
Sep 5, 2025 | 47.82 | 47.82 | 47.50 | 47.60 | 47.60 | 0.88% | 2,917 |
Sep 4, 2025 | 46.78 | 47.19 | 46.60 | 47.19 | 47.19 | 1.00% | 2,992 |
Sep 3, 2025 | 46.83 | 46.83 | 46.48 | 46.72 | 46.72 | 0.21% | 4,732 |
Sep 2, 2025 | 46.35 | 46.62 | 46.22 | 46.62 | 46.62 | -1.32% | 4,688 |
Aug 29, 2025 | 47.48 | 47.48 | 47.19 | 47.25 | 47.25 | -1.47% | 2,611 |
Aug 28, 2025 | 47.99 | 48.00 | 47.94 | 47.95 | 47.95 | 0.65% | 3,160 |
Aug 27, 2025 | 47.36 | 47.64 | 47.36 | 47.64 | 47.64 | 0.04% | 2,249 |
Aug 26, 2025 | 47.58 | 47.67 | 47.51 | 47.62 | 47.62 | 0.46% | 1,807 |
Aug 25, 2025 | 47.59 | 47.59 | 47.37 | 47.40 | 47.40 | -0.70% | 2,181 |
Aug 22, 2025 | 47.68 | 47.83 | 47.68 | 47.73 | 47.73 | 2.51% | 1,380 |
Aug 21, 2025 | 46.61 | 46.82 | 46.54 | 46.56 | 46.56 | -0.81% | 2,731 |
Aug 20, 2025 | 47.01 | 47.01 | 46.50 | 46.94 | 46.94 | -0.47% | 3,090 |
Aug 19, 2025 | 47.65 | 47.65 | 47.11 | 47.17 | 47.17 | -0.42% | 6,142 |
Aug 18, 2025 | 47.12 | 47.37 | 47.12 | 47.37 | 47.37 | 0.09% | 5,614 |
Aug 15, 2025 | 47.37 | 47.40 | 47.31 | 47.32 | 47.32 | -0.86% | 2,442 |
Aug 14, 2025 | 47.66 | 47.76 | 47.51 | 47.73 | 47.73 | -0.14% | 6,020 |
Aug 13, 2025 | 47.52 | 47.80 | 47.52 | 47.80 | 47.80 | 0.70% | 4,195 |
Aug 12, 2025 | 46.82 | 47.50 | 46.76 | 47.47 | 47.47 | 1.86% | 3,697 |
Aug 11, 2025 | 47.05 | 47.05 | 46.60 | 46.60 | 46.60 | -0.88% | 2,445 |
Aug 8, 2025 | 46.85 | 47.05 | 46.85 | 47.01 | 47.01 | 1.22% | 2,704 |
Aug 7, 2025 | 46.55 | 46.55 | 46.27 | 46.44 | 46.44 | -0.11% | 5,900 |
Aug 6, 2025 | 46.97 | 46.97 | 46.05 | 46.50 | 46.50 | -0.61% | 6,654 |
Aug 5, 2025 | 46.88 | 46.89 | 46.63 | 46.78 | 46.78 | -0.18% | 5,859 |
Aug 4, 2025 | 46.45 | 46.87 | 46.45 | 46.87 | 46.87 | 1.60% | 2,189 |
Aug 1, 2025 | 46.30 | 46.30 | 45.73 | 46.13 | 46.13 | -0.92% | 5,380 |
Jul 31, 2025 | 47.10 | 47.10 | 46.53 | 46.56 | 46.56 | -1.09% | 3,292 |
Jul 30, 2025 | 47.33 | 47.44 | 47.00 | 47.07 | 47.07 | -0.43% | 11,232 |
Jul 29, 2025 | 48.90 | 48.90 | 47.23 | 47.27 | 47.27 | -0.79% | 13,044 |
Jul 28, 2025 | 47.81 | 47.81 | 47.60 | 47.65 | 47.65 | -0.11% | 5,835 |
Jul 25, 2025 | 47.54 | 47.70 | 47.54 | 47.70 | 47.70 | -0.13% | 1,081 |