IBOT Historical Prices
VanEck Robotics ETF · daily open, high, low, close & volume
Trading days
250
Period high
69.42
Period low
47.92
Period change
+20.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 63.46 | 63.98 | 63.38 | 63.84 | -0.18% | 24,502 |
| Oct 28, 2026 | 63.87 | 64.17 | 63.55 | 63.96 | +0.88% | 9,711 |
| Oct 27, 2026 | 62.67 | 63.48 | 62.52 | 63.40 | +2.23% | 20,421 |
| Oct 26, 2026 | 61.79 | 62.33 | 61.79 | 62.02 | +0.79% | 8,518 |
| Oct 23, 2026 | 61.33 | 61.66 | 60.94 | 61.53 | +0.19% | 21,615 |
| Oct 22, 2026 | 62.37 | 62.37 | 61.27 | 61.42 | -3.29% | 20,379 |
| Oct 21, 2026 | 63.28 | 63.73 | 63.21 | 63.51 | +1.01% | 6,649 |
| Oct 20, 2026 | 62.59 | 63.00 | 62.37 | 62.87 | +0.05% | 14,320 |
| Oct 19, 2026 | 63.14 | 63.27 | 62.83 | 62.84 | +0.31% | 10,173 |
| Oct 16, 2026 | 63.74 | 63.74 | 62.50 | 62.65 | -1.10% | 13,639 |
| Oct 15, 2026 | 62.33 | 63.35 | 62.09 | 63.35 | -0.73% | 5,802 |
| Oct 14, 2026 | 64.59 | 64.78 | 63.74 | 63.82 | -2.05% | 7,921 |
| Oct 13, 2026 | 64.93 | 65.51 | 64.54 | 65.15 | +0.03% | 7,362 |
| Oct 12, 2026 | 65.50 | 65.50 | 65.11 | 65.14 | -0.84% | 7,971 |
| Oct 9, 2026 | 65.80 | 65.80 | 65.46 | 65.69 | +1.05% | 5,948 |
| Oct 8, 2026 | 65.21 | 65.37 | 64.70 | 65.01 | -1.61% | 9,782 |
| Oct 7, 2026 | 66.31 | 66.31 | 65.77 | 66.07 | -1.67% | 18,958 |
| Oct 6, 2026 | 67.68 | 67.68 | 67.19 | 67.19 | -0.15% | 13,736 |
| Oct 5, 2026 | 66.89 | 67.43 | 66.73 | 67.29 | +1.10% | 10,420 |
| Oct 2, 2026 | 66.49 | 66.76 | 66.48 | 66.56 | +2.02% | 13,027 |
| Oct 1, 2026 | 64.96 | 65.36 | 64.80 | 65.24 | +1.04% | 7,963 |
| Sep 30, 2026 | 64.89 | 65.00 | 64.57 | 64.57 | -0.11% | 9,284 |
| Sep 29, 2026 | 64.95 | 64.95 | 64.32 | 64.64 | +0.32% | 9,121 |
| Sep 28, 2026 | 64.48 | 64.81 | 64.06 | 64.44 | -0.57% | 9,901 |
| Sep 25, 2026 | 64.43 | 64.92 | 64.43 | 64.81 | +1.28% | 6,869 |
| Sep 24, 2026 | 63.83 | 64.08 | 63.51 | 63.99 | -0.37% | 15,657 |
| Sep 23, 2026 | 64.47 | 64.47 | 63.99 | 64.23 | -0.95% | 20,144 |
| Sep 22, 2026 | 64.10 | 64.87 | 64.10 | 64.85 | +1.21% | 14,123 |
| Sep 21, 2026 | 63.48 | 64.16 | 63.47 | 64.07 | +1.84% | 8,590 |
| Sep 18, 2026 | 62.57 | 62.92 | 62.28 | 62.92 | +0.56% | 7,198 |
| Sep 17, 2026 | 62.98 | 62.98 | 62.44 | 62.56 | +0.96% | 7,987 |
| Sep 16, 2026 | 62.67 | 62.80 | 61.54 | 61.97 | +0.07% | 13,947 |
| Sep 15, 2026 | 62.13 | 62.13 | 61.70 | 61.93 | -0.24% | 12,583 |
| Sep 14, 2026 | 62.20 | 62.43 | 61.87 | 62.08 | -2.70% | 24,761 |
| Sep 11, 2026 | 63.49 | 63.87 | 63.49 | 63.80 | +1.42% | 19,700 |
| Sep 10, 2026 | 63.21 | 63.30 | 62.83 | 62.90 | -1.57% | 9,006 |
| Sep 9, 2026 | 64.52 | 64.70 | 63.88 | 63.91 | -1.31% | 11,526 |
| Sep 8, 2026 | 65.32 | 65.34 | 64.68 | 64.76 | -0.51% | 15,207 |
| Sep 4, 2026 | 64.82 | 65.19 | 64.82 | 65.09 | +0.72% | 9,350 |
| Sep 3, 2026 | 64.48 | 64.86 | 64.03 | 64.63 | +0.83% | 18,245 |
| Sep 2, 2026 | 63.87 | 64.16 | 63.50 | 64.10 | -2.25% | 7,673 |
| Aug 31, 2026 | 65.85 | 65.85 | 65.33 | 65.57 | -0.07% | 19,931 |
| Aug 28, 2026 | 66.77 | 66.77 | 65.59 | 65.62 | -1.80% | 21,792 |
| Aug 27, 2026 | 66.60 | 66.83 | 66.33 | 66.83 | +1.34% | 8,568 |
| Aug 26, 2026 | 66.09 | 66.09 | 65.65 | 65.95 | +0.17% | 19,491 |
| Aug 25, 2026 | 66.15 | 66.15 | 65.69 | 65.84 | +0.64% | 6,798 |
| Aug 24, 2026 | 65.78 | 65.78 | 65.14 | 65.42 | -1.02% | 23,703 |
| Aug 21, 2026 | 66.00 | 66.15 | 65.77 | 66.10 | +0.66% | 10,714 |
| Aug 20, 2026 | 65.77 | 66.06 | 65.42 | 65.66 | -0.82% | 6,437 |
| Aug 19, 2026 | 66.89 | 66.89 | 66.14 | 66.21 | -0.88% | 21,560 |
| Aug 18, 2026 | 67.57 | 67.59 | 66.73 | 66.80 | -3.29% | 19,291 |
| Aug 17, 2026 | 69.27 | 69.42 | 69.07 | 69.07 | +0.19% | 21,441 |
| Aug 14, 2026 | 68.99 | 69.15 | 68.69 | 68.94 | -0.04% | 11,742 |
| Aug 13, 2026 | 68.80 | 69.11 | 68.70 | 68.97 | +0.41% | 15,383 |
| Aug 12, 2026 | 69.04 | 69.24 | 68.55 | 68.69 | +1.09% | 16,093 |
| Aug 11, 2026 | 67.94 | 68.39 | 67.77 | 67.95 | +1.20% | 7,876 |
| Aug 10, 2026 | 67.74 | 67.87 | 67.15 | 67.15 | -0.76% | 7,670 |
| Aug 7, 2026 | 67.75 | 67.83 | 67.44 | 67.66 | +0.90% | 9,827 |
| Aug 6, 2026 | 67.37 | 67.85 | 67.06 | 67.06 | -0.94% | 9,023 |
| Aug 5, 2026 | 68.07 | 68.35 | 67.59 | 67.69 | -0.16% | 10,566 |
| Aug 4, 2026 | 66.93 | 67.84 | 66.93 | 67.80 | +3.31% | 25,982 |
| Aug 3, 2026 | 64.56 | 65.63 | 64.53 | 65.63 | +1.62% | 20,401 |
| Jul 31, 2026 | 65.00 | 65.00 | 63.87 | 64.58 | +0.63% | 20,929 |
| Jul 30, 2026 | 62.99 | 64.31 | 62.99 | 64.17 | +4.27% | 11,873 |
| Jul 29, 2026 | 62.98 | 62.99 | 61.35 | 61.55 | -2.05% | 34,345 |
| Jul 28, 2026 | 62.41 | 63.12 | 62.00 | 62.83 | -1.36% | 29,190 |
| Jul 27, 2026 | 64.38 | 64.48 | 63.18 | 63.70 | +0.12% | 7,903 |
| Jul 24, 2026 | 63.79 | 64.03 | 63.49 | 63.63 | -0.29% | 3,864 |
| Jul 23, 2026 | 63.33 | 64.24 | 63.33 | 63.81 | -0.53% | 7,881 |
| Jul 22, 2026 | 64.00 | 64.44 | 63.99 | 64.15 | -0.15% | 12,373 |
| Jul 21, 2026 | 63.95 | 64.39 | 63.56 | 64.25 | +2.21% | 10,865 |
| Jul 20, 2026 | 63.73 | 63.74 | 62.71 | 62.86 | -0.71% | 16,288 |
| Jul 17, 2026 | 62.78 | 63.69 | 62.35 | 63.31 | -1.48% | 22,338 |
| Jul 16, 2026 | 64.25 | 64.60 | 64.04 | 64.26 | -1.08% | 10,516 |
| Jul 15, 2026 | 65.54 | 65.54 | 63.97 | 64.96 | -0.01% | 10,343 |
| Jul 14, 2026 | 65.25 | 65.25 | 64.82 | 64.97 | +0.82% | 21,457 |
| Jul 13, 2026 | 65.27 | 65.27 | 64.31 | 64.44 | -2.63% | 21,927 |
| Jul 10, 2026 | 65.61 | 66.26 | 65.47 | 66.18 | +1.03% | 17,817 |
| Jul 9, 2026 | 65.62 | 65.86 | 65.44 | 65.51 | +1.60% | 11,114 |
| Jul 8, 2026 | 63.83 | 64.48 | 63.62 | 64.48 | -0.63% | 13,452 |
| Jul 7, 2026 | 65.77 | 65.77 | 64.41 | 64.89 | -3.92% | 17,308 |
| Jul 6, 2026 | 67.35 | 67.94 | 67.26 | 67.54 | +1.98% | 13,720 |
| Jul 2, 2026 | 67.71 | 67.93 | 65.51 | 66.23 | -2.07% | 23,478 |
| Jul 1, 2026 | 68.19 | 68.60 | 67.58 | 67.63 | -1.66% | 26,201 |
| Jun 30, 2026 | 67.98 | 68.92 | 67.98 | 68.77 | +2.64% | 15,059 |
| Jun 29, 2026 | 66.27 | 67.10 | 65.64 | 67.00 | +1.74% | 21,789 |
| Jun 26, 2026 | 65.92 | 66.23 | 65.61 | 65.86 | -1.61% | 11,690 |
| Jun 25, 2026 | 67.07 | 67.08 | 66.47 | 66.93 | +1.88% | 16,534 |
| Jun 24, 2026 | 65.41 | 65.98 | 65.31 | 65.70 | -0.12% | 6,128 |
| Jun 23, 2026 | 66.16 | 66.44 | 65.48 | 65.78 | -4.75% | 26,530 |
| Jun 22, 2026 | 69.29 | 69.40 | 68.67 | 69.06 | +0.93% | 99,108 |
| Jun 18, 2026 | 67.95 | 68.51 | 67.95 | 68.42 | +2.79% | 18,682 |
| Jun 17, 2026 | 67.72 | 68.08 | 66.37 | 66.56 | +0.01% | 18,111 |
| Jun 16, 2026 | 67.38 | 67.83 | 66.46 | 66.56 | -1.15% | 23,920 |
| Jun 15, 2026 | 67.53 | 67.72 | 67.21 | 67.33 | +2.88% | 26,523 |
| Jun 12, 2026 | 65.26 | 65.83 | 64.85 | 65.44 | +0.19% | 24,029 |
| Jun 11, 2026 | 63.32 | 65.41 | 63.32 | 65.32 | +4.04% | 25,829 |
| Jun 10, 2026 | 63.81 | 64.68 | 62.65 | 62.79 | -2.64% | 17,214 |
| Jun 9, 2026 | 65.23 | 66.00 | 62.61 | 64.49 | -0.69% | 31,682 |
| Jun 8, 2026 | 64.65 | 65.37 | 64.65 | 64.94 | +1.70% | 22,608 |
| Jun 5, 2026 | 65.91 | 66.09 | 63.62 | 63.85 | -5.28% | 37,438 |
| Jun 4, 2026 | 66.85 | 67.61 | 66.46 | 67.42 | +0.24% | 21,648 |
| Jun 3, 2026 | 67.24 | 67.48 | 66.72 | 67.25 | +0.33% | 17,368 |
| Jun 2, 2026 | 66.34 | 67.11 | 65.25 | 67.03 | +1.34% | 36,839 |
| Jun 1, 2026 | 66.00 | 66.39 | 65.42 | 66.14 | +0.20% | 31,181 |
| May 29, 2026 | 66.32 | 66.32 | 66.01 | 66.01 | -0.41% | 13,243 |
| May 28, 2026 | 66.17 | 66.53 | 65.50 | 66.29 | -0.02% | 34,683 |
| May 27, 2026 | 67.19 | 67.19 | 66.07 | 66.30 | -1.37% | 14,759 |
| May 26, 2026 | 67.02 | 67.38 | 66.75 | 67.22 | +1.93% | 26,241 |
| May 22, 2026 | 65.74 | 66.34 | 65.71 | 65.95 | +2.06% | 37,658 |
| May 21, 2026 | 64.04 | 64.80 | 63.73 | 64.62 | +0.71% | 17,405 |
| May 20, 2026 | 63.02 | 64.16 | 62.79 | 64.16 | +1.96% | 11,640 |
| May 19, 2026 | 63.01 | 63.38 | 62.47 | 62.93 | -1.92% | 45,325 |
| May 18, 2026 | 64.50 | 64.53 | 63.73 | 64.16 | -0.77% | 16,751 |
| May 15, 2026 | 64.55 | 65.02 | 64.48 | 64.65 | -2.42% | 38,956 |
| May 14, 2026 | 66.09 | 66.46 | 65.99 | 66.26 | +0.31% | 32,155 |
| May 13, 2026 | 65.64 | 66.16 | 65.37 | 66.05 | +1.13% | 29,676 |
| May 12, 2026 | 65.52 | 65.52 | 64.39 | 65.31 | -1.29% | 25,367 |
| May 11, 2026 | 65.99 | 66.25 | 65.94 | 66.17 | -0.22% | 18,200 |
| May 8, 2026 | 66.10 | 66.41 | 65.94 | 66.31 | +2.55% | 15,160 |
| May 7, 2026 | 65.91 | 65.91 | 64.64 | 64.66 | -0.96% | 14,538 |
| May 6, 2026 | 64.47 | 65.30 | 64.47 | 65.29 | +3.65% | 33,112 |
| May 5, 2026 | 62.63 | 63.25 | 62.43 | 62.99 | +1.99% | 25,174 |
| May 4, 2026 | 62.29 | 62.42 | 61.47 | 61.76 | -0.67% | 25,263 |
| May 1, 2026 | 62.32 | 62.58 | 62.14 | 62.18 | +0.05% | 18,507 |
| Apr 30, 2026 | 61.38 | 62.20 | 61.38 | 62.15 | +2.87% | 8,297 |
| Apr 29, 2026 | 60.90 | 60.90 | 60.31 | 60.42 | -0.69% | 20,236 |
| Apr 28, 2026 | 61.22 | 61.30 | 60.73 | 60.84 | -2.10% | 8,796 |
| Apr 27, 2026 | 62.51 | 62.53 | 61.87 | 62.15 | +1.35% | 11,946 |
| Apr 24, 2026 | 61.18 | 61.44 | 60.79 | 61.32 | +1.00% | 6,073 |
| Apr 23, 2026 | 60.89 | 61.26 | 59.91 | 60.71 | -0.13% | 6,850 |
| Apr 22, 2026 | 60.90 | 60.90 | 60.49 | 60.79 | +0.92% | 11,937 |
| Apr 21, 2026 | 61.05 | 61.05 | 60.19 | 60.24 | -1.18% | 3,114 |
| Apr 20, 2026 | 60.61 | 61.03 | 60.61 | 60.95 | +0.19% | 25,700 |
| Apr 17, 2026 | 60.59 | 61.25 | 60.59 | 60.84 | +2.54% | 14,502 |
| Apr 16, 2026 | 59.42 | 59.44 | 59.05 | 59.33 | +0.41% | 7,086 |
| Apr 15, 2026 | 59.26 | 59.26 | 58.62 | 59.09 | -0.89% | 9,229 |
| Apr 14, 2026 | 59.49 | 59.74 | 59.21 | 59.61 | +1.12% | 10,124 |
| Apr 13, 2026 | 57.96 | 58.95 | 57.92 | 58.95 | +1.23% | 10,801 |
| Apr 10, 2026 | 58.33 | 58.37 | 58.02 | 58.24 | +0.98% | 7,936 |
| Apr 9, 2026 | 57.31 | 57.74 | 57.00 | 57.67 | +0.30% | 6,467 |
| Apr 8, 2026 | 57.50 | 57.71 | 57.06 | 57.50 | +6.11% | 17,384 |
| Apr 7, 2026 | 53.81 | 54.19 | 53.22 | 54.19 | +0.11% | 4,623 |
| Apr 6, 2026 | 53.94 | 54.17 | 53.85 | 54.13 | +0.77% | 5,194 |
| Apr 2, 2026 | 52.85 | 54.04 | 52.58 | 53.72 | -1.33% | 8,839 |
| Apr 1, 2026 | 54.08 | 55.03 | 54.08 | 54.44 | +2.41% | 36,762 |
| Mar 31, 2026 | 51.78 | 53.16 | 51.78 | 53.16 | +4.22% | 28,882 |
| Mar 30, 2026 | 52.18 | 52.38 | 50.91 | 51.01 | -1.69% | 10,540 |
| Mar 27, 2026 | 52.50 | 52.54 | 51.81 | 51.89 | -2.23% | 5,412 |
| Mar 26, 2026 | 54.09 | 54.20 | 53.07 | 53.07 | -3.08% | 14,578 |
| Mar 25, 2026 | 54.93 | 55.15 | 54.61 | 54.76 | +0.84% | 20,792 |
| Mar 24, 2026 | 53.95 | 54.56 | 53.92 | 54.30 | +0.01% | 14,052 |
| Mar 23, 2026 | 54.17 | 55.06 | 53.96 | 54.30 | +2.46% | 7,240 |
| Mar 20, 2026 | 54.20 | 54.23 | 52.53 | 52.99 | -2.92% | 10,940 |
| Mar 19, 2026 | 53.54 | 54.79 | 53.36 | 54.59 | +0.06% | 6,761 |
| Mar 18, 2026 | 55.19 | 55.31 | 54.56 | 54.56 | -1.26% | 4,909 |
| Mar 17, 2026 | 55.38 | 55.61 | 55.15 | 55.26 | +0.24% | 5,920 |
| Mar 16, 2026 | 55.08 | 55.31 | 54.99 | 55.12 | +1.70% | 4,819 |
| Mar 13, 2026 | 55.02 | 55.36 | 54.08 | 54.20 | -1.58% | 17,372 |
| Mar 12, 2026 | 55.68 | 55.68 | 55.07 | 55.07 | -2.31% | 5,866 |
| Mar 11, 2026 | 56.22 | 56.49 | 56.16 | 56.38 | +0.23% | 4,860 |
| Mar 10, 2026 | 56.26 | 56.94 | 56.04 | 56.25 | +0.72% | 11,435 |
| Mar 9, 2026 | 54.30 | 55.85 | 53.85 | 55.85 | +1.03% | 25,718 |
| Mar 6, 2026 | 55.70 | 55.99 | 55.18 | 55.28 | -2.59% | 24,893 |
| Mar 5, 2026 | 57.55 | 57.55 | 56.05 | 56.75 | -2.26% | 7,351 |
| Mar 4, 2026 | 58.18 | 58.39 | 57.79 | 58.06 | +0.75% | 27,258 |
| Mar 3, 2026 | 57.01 | 58.09 | 56.22 | 57.63 | -3.43% | 18,597 |
| Mar 2, 2026 | 59.00 | 59.84 | 59.00 | 59.68 | -1.42% | 24,103 |
| Feb 27, 2026 | 60.37 | 60.55 | 60.12 | 60.54 | -0.18% | 10,751 |
| Feb 26, 2026 | 61.02 | 61.02 | 60.00 | 60.65 | -1.01% | 26,871 |
| Feb 25, 2026 | 61.19 | 61.34 | 61.00 | 61.27 | +1.48% | 14,863 |
| Feb 24, 2026 | 59.80 | 60.51 | 59.72 | 60.37 | +1.50% | 42,260 |
| Feb 23, 2026 | 59.84 | 59.89 | 59.33 | 59.48 | -0.95% | 20,746 |
| Feb 20, 2026 | 59.37 | 60.23 | 59.37 | 60.05 | +0.99% | 141,080 |
| Feb 19, 2026 | 59.21 | 59.55 | 59.15 | 59.46 | -0.28% | 61,018 |
| Feb 18, 2026 | 59.39 | 59.85 | 59.23 | 59.63 | +0.82% | 11,015 |
| Feb 17, 2026 | 58.80 | 59.36 | 58.40 | 59.14 | -0.27% | 21,745 |
| Feb 13, 2026 | 59.09 | 59.52 | 58.56 | 59.30 | +1.46% | 10,502 |
| Feb 12, 2026 | 59.74 | 59.80 | 58.42 | 58.44 | -1.36% | 20,005 |
| Feb 11, 2026 | 59.53 | 59.86 | 59.03 | 59.25 | +0.04% | 17,454 |
| Feb 10, 2026 | 59.20 | 59.49 | 59.04 | 59.23 | +0.83% | 38,148 |
| Feb 9, 2026 | 58.00 | 58.80 | 58.00 | 58.74 | +1.20% | 6,557 |
| Feb 6, 2026 | 57.32 | 58.04 | 57.24 | 58.04 | +4.00% | 11,043 |
| Feb 5, 2026 | 56.00 | 56.33 | 55.70 | 55.81 | -1.30% | 21,330 |
| Feb 4, 2026 | 57.08 | 57.41 | 56.18 | 56.55 | -0.64% | 17,581 |
| Feb 3, 2026 | 57.07 | 57.22 | 56.30 | 56.91 | -0.29% | 14,089 |
| Feb 2, 2026 | 56.39 | 57.22 | 56.37 | 57.07 | +0.11% | 21,553 |
| Jan 30, 2026 | 57.60 | 57.78 | 56.88 | 57.01 | -1.74% | 10,839 |
| Jan 29, 2026 | 58.02 | 58.13 | 57.03 | 58.02 | +0.64% | 31,044 |
| Jan 28, 2026 | 58.16 | 58.16 | 57.39 | 57.65 | -0.33% | 24,513 |
| Jan 27, 2026 | 57.53 | 57.88 | 57.51 | 57.84 | +1.28% | 10,259 |
| Jan 26, 2026 | 57.09 | 57.21 | 57.09 | 57.11 | +0.19% | 14,181 |
| Jan 23, 2026 | 57.02 | 57.07 | 56.75 | 57.00 | -0.40% | 14,190 |
| Jan 22, 2026 | 57.36 | 57.42 | 57.11 | 57.23 | +0.85% | 9,441 |
| Jan 21, 2026 | 55.77 | 56.92 | 55.77 | 56.75 | +2.51% | 9,207 |
| Jan 20, 2026 | 55.77 | 55.96 | 55.25 | 55.36 | -2.99% | 19,871 |
| Jan 16, 2026 | 57.18 | 57.27 | 56.95 | 57.06 | +0.54% | 17,434 |
| Jan 15, 2026 | 57.05 | 57.12 | 56.76 | 56.76 | +1.48% | 20,579 |
| Jan 14, 2026 | 55.96 | 55.98 | 55.68 | 55.93 | +0.36% | 11,836 |
| Jan 13, 2026 | 56.06 | 56.15 | 55.73 | 55.73 | -0.97% | 11,344 |
| Jan 12, 2026 | 55.98 | 56.39 | 55.98 | 56.27 | +0.42% | 23,364 |
| Jan 9, 2026 | 55.51 | 56.04 | 55.51 | 56.04 | +2.37% | 17,352 |
| Jan 8, 2026 | 55.00 | 55.00 | 54.41 | 54.74 | -1.01% | 24,650 |
| Jan 7, 2026 | 55.60 | 55.60 | 55.27 | 55.30 | -0.25% | 11,806 |
| Jan 6, 2026 | 54.85 | 55.46 | 54.85 | 55.44 | +1.05% | 14,530 |
| Jan 5, 2026 | 54.24 | 55.01 | 54.23 | 54.86 | +2.43% | 14,005 |
| Jan 2, 2026 | 53.29 | 53.65 | 53.26 | 53.56 | +1.73% | 11,312 |
| Dec 31, 2025 | 53.13 | 53.13 | 52.65 | 52.65 | -0.85% | 4,859 |
| Dec 30, 2025 | 53.25 | 53.25 | 53.10 | 53.10 | +0.15% | 5,762 |
| Dec 29, 2025 | 53.07 | 53.09 | 52.88 | 53.02 | +0.06% | 3,170 |
| Dec 26, 2025 | 53.06 | 53.06 | 52.88 | 52.99 | +0.09% | 4,541 |
| Dec 24, 2025 | 53.02 | 53.02 | 52.88 | 52.94 | +0.11% | 1,985 |
| Dec 23, 2025 | 52.71 | 52.92 | 52.71 | 52.88 | +0.39% | 7,724 |
| Dec 22, 2025 | 52.64 | 52.75 | 52.54 | 52.67 | +0.71% | 6,870 |
| Dec 19, 2025 | 52.22 | 52.40 | 52.22 | 52.30 | +1.24% | 5,421 |
| Dec 18, 2025 | 51.90 | 51.98 | 51.51 | 51.66 | +1.16% | 15,542 |
| Dec 17, 2025 | 52.22 | 52.22 | 51.07 | 51.07 | -2.56% | 5,875 |
| Dec 16, 2025 | 52.53 | 52.54 | 52.16 | 52.41 | -0.44% | 12,853 |
| Dec 15, 2025 | 53.00 | 53.03 | 52.61 | 52.65 | +0.10% | 13,634 |
| Dec 12, 2025 | 53.65 | 53.68 | 52.50 | 52.60 | -2.23% | 19,938 |
| Dec 11, 2025 | 53.44 | 53.80 | 53.17 | 53.80 | +0.50% | 4,198 |
| Dec 10, 2025 | 52.99 | 53.73 | 52.80 | 53.53 | +0.87% | 14,359 |
| Dec 9, 2025 | 53.03 | 53.25 | 53.03 | 53.07 | +0.10% | 6,534 |
| Dec 8, 2025 | 53.27 | 53.36 | 52.93 | 53.01 | -0.03% | 9,143 |
| Dec 5, 2025 | 53.22 | 53.27 | 53.03 | 53.03 | +0.18% | 9,180 |
| Dec 4, 2025 | 53.04 | 53.14 | 52.83 | 52.94 | +1.01% | 9,846 |
| Dec 3, 2025 | 51.67 | 52.41 | 51.63 | 52.41 | +1.56% | 4,993 |
| Dec 2, 2025 | 51.55 | 51.60 | 51.31 | 51.60 | +0.54% | 1,653 |
| Dec 1, 2025 | 51.08 | 51.61 | 51.08 | 51.32 | -0.19% | 5,453 |
| Nov 28, 2025 | 51.25 | 51.42 | 51.17 | 51.42 | +0.65% | 1,626 |
| Nov 26, 2025 | 50.68 | 51.21 | 50.68 | 51.09 | +1.54% | 4,455 |
| Nov 25, 2025 | 49.63 | 50.31 | 49.17 | 50.31 | +1.56% | 3,766 |
| Nov 24, 2025 | 49.02 | 49.58 | 49.02 | 49.54 | +1.52% | 7,930 |
| Nov 21, 2025 | 48.08 | 48.95 | 47.92 | 48.80 | +1.60% | 3,142 |
| Nov 20, 2025 | 50.13 | 50.15 | 47.93 | 48.03 | -2.39% | 22,720 |
| Nov 19, 2025 | 48.81 | 49.33 | 48.81 | 49.21 | +0.85% | 3,337 |
| Nov 18, 2025 | 48.91 | 48.98 | 48.56 | 48.79 | -1.69% | 5,736 |
| Nov 17, 2025 | 49.95 | 50.32 | 49.40 | 49.63 | -1.48% | 8,401 |
| Nov 14, 2025 | 50.00 | 50.84 | 49.89 | 50.38 | -0.26% | 4,789 |
| Nov 13, 2025 | 51.45 | 51.45 | 50.36 | 50.51 | -2.35% | 3,241 |
| Nov 12, 2025 | 51.64 | 51.90 | 51.60 | 51.72 | +0.57% | 5,141 |
| Nov 11, 2025 | 51.64 | 51.64 | 51.30 | 51.43 | -0.82% | 2,571 |
| Nov 10, 2025 | 51.64 | 51.92 | 51.27 | 51.86 | +1.69% | 4,414 |
| Nov 7, 2025 | 50.77 | 51.00 | 50.09 | 51.00 | -0.76% | 13,571 |
| Nov 6, 2025 | 52.03 | 52.03 | 51.18 | 51.38 | -1.41% | 2,382 |
| Nov 5, 2025 | 51.78 | 52.16 | 51.78 | 52.12 | +0.62% | 4,541 |
| Nov 4, 2025 | 52.16 | 52.49 | 51.80 | 51.80 | -2.05% | 3,847 |
| Nov 3, 2025 | 53.04 | 53.04 | 52.69 | 52.88 | +0.18% | 6,302 |
| Oct 31, 2025 | 52.84 | 52.92 | 52.37 | 52.78 | -0.05% | 5,287 |
| Oct 30, 2025 | 52.91 | 53.10 | 52.73 | 52.81 | -0.24% | 3,065 |
Daily open, high, low, close and volume for VanEck Robotics ETF (IBOT). Showing 250 trading days. Unadjusted prices.