VanEck Robotics ETF (IBOT)

Last Price52.99

Change-1.59 (-2.92%)

NASDAQ · Last Trade: Mar 22nd, 5:44 PM EDT

Historical Prices For VanEck Robotics ETF (IBOT)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	54.20	54.23	52.53	52.99	10,940	52.99
3/19/2026	53.54	54.79	53.36	54.59	6,740	54.59
3/18/2026	55.19	55.31	54.56	54.56	4,909	54.56
3/17/2026	55.38	55.61	55.15	55.26	5,921	55.26
3/16/2026	55.08	55.31	54.99	55.12	4,819	55.12
3/13/2026	55.02	55.36	54.08	54.20	17,372	54.20
3/12/2026	55.68	55.68	55.07	55.07	5,866	55.07
3/11/2026	56.22	56.49	56.16	56.38	4,861	56.38
3/10/2026	56.26	56.94	56.04	56.25	11,433	56.25
3/09/2026	54.30	55.85	53.85	55.85	25,718	55.85
3/06/2026	55.70	55.99	55.18	55.28	24,893	55.28
3/05/2026	57.55	57.55	56.05	56.75	7,351	56.75
3/04/2026	58.18	58.39	57.79	58.06	27,258	58.06
3/03/2026	57.01	58.09	56.22	57.63	18,591	57.63
3/02/2026	59.00	59.84	59.00	59.68	24,043	59.68
2/27/2026	60.37	60.55	60.12	60.54	10,751	60.54
2/26/2026	61.02	61.02	60.00	60.65	26,871	60.65
2/25/2026	61.19	61.34	61.00	61.27	14,813	61.27
2/24/2026	59.80	60.51	59.72	60.37	42,248	60.37
2/23/2026	59.84	59.89	59.33	59.48	20,746	59.48
2/20/2026	59.37	60.23	59.37	60.05	141,080	60.05
2/19/2026	59.21	59.55	59.15	59.46	61,015	59.46
2/18/2026	59.39	59.85	59.23	59.63	11,015	59.63
2/17/2026	58.80	59.36	58.40	59.14	21,734	59.14
2/13/2026	59.09	59.52	58.56	59.30	10,502	59.30
2/12/2026	59.74	59.80	58.42	58.44	19,984	58.44
2/11/2026	59.53	59.86	59.03	59.25	17,454	59.25
2/10/2026	59.20	59.49	59.04	59.23	38,148	59.23
2/09/2026	58.00	58.80	58.00	58.74	6,557	58.74
2/06/2026	57.32	58.04	57.24	58.04	11,043	58.04
2/05/2026	56.00	56.33	55.70	55.81	21,307	55.81
2/04/2026	57.08	57.41	56.18	56.55	17,581	56.55
2/03/2026	57.07	57.22	56.30	56.91	14,086	56.91
2/02/2026	56.39	57.22	56.37	57.07	21,551	57.07
1/30/2026	57.60	57.78	56.88	57.01	10,839	57.01
1/29/2026	58.02	58.13	57.03	58.02	30,969	58.02
1/28/2026	58.16	58.16	57.39	57.65	24,513	57.65
1/27/2026	57.53	57.88	57.51	57.84	10,259	57.84
1/26/2026	57.09	57.21	57.09	57.11	14,180	57.11
1/23/2026	57.02	57.07	56.75	57.00	14,190	57.00
1/22/2026	57.36	57.42	57.11	57.23	9,441	57.23
1/21/2026	55.77	56.92	55.77	56.75	9,207	56.75
1/20/2026	55.77	55.96	55.25	55.36	19,870	55.36
1/16/2026	57.18	57.27	56.95	57.06	17,434	57.06
1/15/2026	57.05	57.12	56.76	56.76	20,579	56.76
1/14/2026	55.96	55.98	55.68	55.93	11,835	55.93
1/13/2026	56.06	56.15	55.73	55.73	11,344	55.73
1/12/2026	55.98	56.39	55.98	56.27	23,364	56.27
1/09/2026	55.51	56.04	55.51	56.04	17,352	56.04
1/08/2026	55.00	55.00	54.41	54.74	24,650	54.74
1/07/2026	55.60	55.60	55.27	55.30	11,804	55.30
1/06/2026	54.85	55.46	54.85	55.44	14,525	55.44
1/05/2026	54.24	55.01	54.23	54.86	14,005	54.86
1/02/2026	53.29	53.65	53.26	53.56	11,312	53.56
12/31/2025	53.13	53.13	52.65	52.65	4,859	52.65
12/30/2025	53.25	53.25	53.10	53.10	5,761	53.10
12/29/2025	53.07	53.09	52.88	53.02	3,170	53.02
12/26/2025	53.06	53.06	52.88	52.99	4,541	52.99
12/24/2025	53.02	53.02	52.88	52.94	1,985	52.94
12/23/2025	52.71	52.92	52.71	52.88	7,714	52.88