VanEck Robotics ETF (IBOT)
NASDAQ: IBOT
· Real-Time Price · USD
47.16
-0.21 (-0.44%)
At close: Aug 19, 2025, 3:59 PM
47.20
0.07%
After-hours: Aug 19, 2025, 04:04 PM EDT
IBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 47.12 | 47.37 | 47.12 | 47.37 | 47.37 | 0.11% | 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 | -0.15% | 6,020 |
| Aug 13, 2025 | 47.52 | 47.80 | 47.52 | 47.80 | 47.79 | 0.72% | 4,200 |
| Aug 12, 2025 | 46.82 | 47.50 | 46.76 | 47.46 | 47.47 | 1.85% | 3,700 |
| Aug 11, 2025 | 47.05 | 47.05 | 46.60 | 46.60 | 46.60 | -0.87% | 2,445 |
| Aug 8, 2025 | 46.85 | 47.05 | 46.85 | 47.01 | 47.01 | 1.23% | 2,704 |
| Aug 7, 2025 | 46.55 | 46.55 | 46.27 | 46.44 | 46.44 | -0.13% | 5,900 |
| Aug 6, 2025 | 46.97 | 46.97 | 46.05 | 46.50 | 46.50 | -0.60% | 6,838 |
| Aug 5, 2025 | 46.88 | 46.89 | 46.63 | 46.78 | 46.78 | -0.17% | 5,859 |
| Aug 4, 2025 | 46.45 | 46.86 | 46.45 | 46.86 | 46.86 | 1.58% | 2,200 |
| Aug 1, 2025 | 46.30 | 46.30 | 45.73 | 46.13 | 46.13 | -0.90% | 5,450 |
| Jul 31, 2025 | 47.10 | 47.10 | 46.53 | 46.55 | 46.55 | -1.10% | 3,300 |
| Jul 30, 2025 | 47.33 | 47.44 | 47.00 | 47.07 | 47.07 | -0.42% | 11,232 |
| Jul 29, 2025 | 48.90 | 48.90 | 47.23 | 47.27 | 47.27 | -0.80% | 13,044 |
| Jul 28, 2025 | 47.81 | 47.81 | 47.60 | 47.65 | 47.65 | -0.10% | 5,835 |
| Jul 25, 2025 | 47.54 | 47.70 | 47.54 | 47.70 | 47.70 | -0.13% | 1,100 |
| Jul 24, 2025 | 47.87 | 47.88 | 47.69 | 47.76 | 47.76 | -0.33% | 8,200 |
| Jul 23, 2025 | 47.76 | 47.92 | 47.56 | 47.92 | 47.92 | 2.37% | 6,700 |
| Jul 22, 2025 | 46.92 | 46.92 | 46.69 | 46.81 | 46.81 | -0.43% | 2,440 |