VanEck Robotics ETF (IBOT)
NASDAQ: IBOT
· Real-Time Price · USD
49.67
0.17 (0.34%)
At close: Sep 29, 2025, 3:59 PM
49.68
0.02%
After-hours: Sep 29, 2025, 04:04 PM EDT
IBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.08% | 1,300 |
| Sep 25, 2025 | 49.14 | 49.49 | 49.14 | 49.46 | 49.46 | -0.72% | 3,527 |
| Sep 24, 2025 | 50.05 | 50.05 | 49.77 | 49.82 | 49.82 | -1.29% | 6,100 |
| Sep 23, 2025 | 50.80 | 50.81 | 50.47 | 50.47 | 50.47 | -0.30% | 8,644 |
| Sep 22, 2025 | 50.00 | 50.62 | 50.00 | 50.62 | 50.62 | 1.85% | 3,522 |
| Sep 19, 2025 | 49.66 | 49.73 | 49.60 | 49.70 | 49.70 | -0.24% | 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% | 4,707 |
| Sep 16, 2025 | 49.10 | 49.11 | 48.64 | 48.82 | 48.82 | -0.02% | 5,700 |
| 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% | 2,900 |
| Sep 11, 2025 | 48.58 | 48.82 | 48.58 | 48.75 | 48.75 | 1.46% | 3,344 |
| Sep 10, 2025 | 48.32 | 48.33 | 47.96 | 48.05 | 48.05 | 0.21% | 3,300 |
| 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 | 0.87% | 2,917 |
| Sep 4, 2025 | 46.78 | 47.19 | 46.60 | 47.19 | 47.19 | 1.01% | 3,000 |
| 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 | -1.31% | 4,700 |