VanEck Robotics ETF (IBOT)

Last Price66.18

Change+0.67 (1.03%)

NASDAQ· Last Trade: Jul 12th, 3:59 PM EDT

Historical Prices For VanEck Robotics ETF (IBOT)

Date Range:

2026-04-12 - 2026-07-12

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	65.61	66.26	65.47	66.18	17,817	66.18
7/09/2026	65.62	65.86	65.44	65.51	11,114	65.51
7/08/2026	63.83	64.48	63.62	64.48	13,452	64.48
7/07/2026	65.77	65.77	64.41	64.89	17,308	64.89
7/06/2026	67.35	67.94	67.26	67.54	13,720	67.54
7/02/2026	67.71	67.93	65.51	66.23	23,478	66.23
7/01/2026	68.19	68.60	67.58	67.63	26,505	67.63
6/30/2026	67.98	68.92	67.98	68.77	15,059	68.77
6/29/2026	66.27	67.10	65.64	67.00	21,686	67.00
6/26/2026	65.92	66.23	65.61	65.86	11,690	65.86
6/25/2026	67.07	67.08	66.47	66.93	16,534	66.93
6/24/2026	65.41	65.98	65.31	65.70	6,128	65.70
6/23/2026	66.16	66.44	65.48	65.78	26,530	65.78
6/22/2026	69.29	69.40	68.67	69.06	99,108	69.06
6/18/2026	67.95	68.51	67.95	68.42	18,682	68.42
6/17/2026	67.72	68.08	66.37	66.56	18,111	66.56
6/16/2026	67.38	67.83	66.46	66.56	23,920	66.56
6/15/2026	67.53	67.72	67.21	67.33	26,523	67.33
6/12/2026	65.26	65.83	64.85	65.44	24,029	65.44
6/11/2026	63.32	65.41	63.32	65.32	25,829	65.32
6/10/2026	63.81	64.68	62.65	62.79	17,113	62.79
6/09/2026	65.23	66.00	62.61	64.49	31,682	64.49
6/08/2026	64.65	65.37	64.65	64.94	22,608	64.94
6/05/2026	65.91	66.09	63.62	63.85	37,438	63.85
6/04/2026	66.85	67.61	66.46	67.42	21,648	67.42
6/03/2026	67.24	67.48	66.72	67.25	17,367	67.25
6/02/2026	66.34	67.11	65.25	67.03	36,839	67.03
6/01/2026	66.00	66.39	65.42	66.14	31,181	66.14
5/29/2026	0.01	66.32	66.01	66.01	13,243	66.01
5/28/2026	66.17	66.53	65.50	66.29	34,684	66.29
5/27/2026	67.19	67.19	66.07	66.30	14,759	66.30
5/26/2026	67.02	67.38	66.75	67.22	26,240	67.22
5/22/2026	65.74	66.34	65.71	65.95	37,658	65.95
5/21/2026	64.04	64.80	63.73	64.62	17,406	64.62
5/20/2026	62.79	64.16	62.79	64.16	11,640	64.16
5/19/2026	63.01	63.38	62.47	62.93	45,325	62.93
5/18/2026	64.50	64.53	63.73	64.16	16,751	64.16
5/15/2026	64.55	65.02	64.48	64.65	38,956	64.65
5/14/2026	66.09	66.46	65.99	66.26	32,156	66.26
5/13/2026	65.64	66.16	65.39	66.05	29,675	66.05
5/12/2026	65.52	65.52	64.39	65.31	25,367	65.31
5/11/2026	65.99	66.25	65.94	66.17	18,200	66.17
5/08/2026	66.10	66.41	65.94	66.31	15,160	66.31
5/07/2026	65.91	65.91	64.64	64.66	14,538	64.66
5/06/2026	64.47	65.30	64.47	65.29	33,108	65.29
5/05/2026	62.63	63.25	62.43	62.99	25,108	62.99
5/04/2026	62.29	62.42	61.47	61.76	25,263	61.76
5/01/2026	62.32	62.58	62.14	62.18	18,507	62.18
4/30/2026	61.38	62.20	61.38	62.15	8,286	62.15
4/29/2026	60.90	60.90	60.31	60.42	20,236	60.42
4/28/2026	61.22	61.30	60.73	60.84	8,795	60.84
4/27/2026	62.51	62.53	61.87	62.15	11,989	62.15
4/24/2026	61.18	61.44	60.79	61.32	6,073	61.32
4/23/2026	60.89	61.26	59.91	60.71	6,850	60.71
4/22/2026	60.90	60.90	60.49	60.79	11,937	60.79
4/21/2026	61.05	61.05	60.19	60.24	3,114	60.24
4/20/2026	60.61	61.03	60.61	60.95	25,700	60.95
4/17/2026	60.59	61.25	60.59	60.84	14,502	60.84
4/16/2026	59.42	59.44	59.05	59.33	7,086	59.33
4/15/2026	59.26	59.26	58.62	59.09	9,229	59.09
4/14/2026	59.49	59.74	59.21	59.61	10,074	59.61
4/13/2026	57.96	58.95	57.92	58.95	10,733	58.95