VanEck Robotics ETF (IBOT)

Last Price53.56

Change+0.91 (1.73%)

NASDAQ · Last Trade: Jan 3rd, 8:06 AM EST

Historical Prices For VanEck Robotics ETF (IBOT)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	52.64	52.75	52.54	52.67	6,870	52.67
12/19/2025	52.22	52.40	52.22	52.30	5,421	52.10
12/18/2025	51.90	51.98	51.51	51.66	15,452	51.46
12/17/2025	52.22	52.22	51.07	51.07	5,875	50.88
12/16/2025	52.53	52.54	52.16	52.41	12,853	52.21
12/15/2025	53.00	53.03	52.61	52.65	13,634	52.45
12/12/2025	53.65	53.68	52.50	52.60	19,938	52.39
12/11/2025	53.44	53.80	53.17	53.80	4,193	53.59
12/10/2025	52.99	53.73	52.80	53.53	14,357	53.33
12/09/2025	53.03	53.25	53.03	53.07	6,514	52.87
12/08/2025	53.27	53.36	52.93	53.01	9,143	52.81
12/05/2025	53.22	53.27	53.03	53.03	9,180	52.83
12/04/2025	53.04	53.14	52.83	52.94	9,846	52.73
12/03/2025	51.67	52.41	51.63	52.41	4,870	52.21
12/02/2025	51.55	51.60	51.31	51.60	1,653	51.41
12/01/2025	51.08	51.61	51.08	51.32	5,453	51.13
11/28/2025	51.25	51.42	51.17	51.42	1,626	51.23
11/26/2025	50.68	51.21	50.68	51.09	4,455	50.90
11/25/2025	49.63	50.31	49.17	50.31	3,766	50.12
11/24/2025	49.02	49.58	49.02	49.54	7,930	49.35
11/21/2025	48.08	48.95	47.92	48.80	3,142	48.61
11/20/2025	50.13	50.15	47.93	48.03	22,720	47.85
11/19/2025	48.95	49.33	48.95	49.21	3,337	49.02
11/18/2025	48.91	48.98	48.56	48.79	5,734	48.61
11/17/2025	49.95	50.32	49.40	49.63	8,401	49.44
11/14/2025	50.00	50.84	49.89	50.38	4,789	50.18
11/13/2025	51.45	51.45	50.36	50.51	3,241	50.31
11/12/2025	51.64	51.90	51.60	51.72	5,141	51.52
11/11/2025	51.64	51.64	51.30	51.43	2,571	51.23
11/10/2025	51.64	51.92	51.27	51.86	4,414	51.66
11/07/2025	50.77	51.00	50.09	51.00	13,571	50.80
11/06/2025	52.03	52.03	51.18	51.38	2,382	51.19
11/05/2025	51.78	52.16	51.78	52.12	4,541	51.92
11/04/2025	52.16	52.49	51.80	51.80	3,647	51.60
11/03/2025	53.04	53.04	52.69	52.88	6,302	52.68
10/31/2025	52.85	52.92	52.37	52.78	5,287	52.58
10/30/2025	52.91	53.10	52.73	52.81	3,065	52.61
10/29/2025	52.90	53.31	52.89	52.94	9,047	52.74
10/28/2025	52.74	52.74	52.45	52.59	4,432	52.38
10/27/2025	52.71	52.81	52.60	52.81	5,557	52.61
10/24/2025	52.25	52.29	52.15	52.16	4,056	51.96
10/23/2025	51.69	51.85	51.59	51.75	2,523	51.55
10/22/2025	51.75	51.75	50.75	51.11	6,512	50.91
10/21/2025	51.69	51.97	51.50	51.76	7,654	51.57
10/20/2025	51.51	52.10	51.51	52.01	9,663	51.81
10/17/2025	50.89	51.13	50.89	51.07	1,290	50.87
10/16/2025	51.16	51.16	50.71	50.89	2,726	50.70
10/15/2025	51.14	51.26	50.69	50.99	6,445	50.79
10/14/2025	49.65	50.52	49.65	50.20	2,992	50.01
10/13/2025	49.92	50.36	49.87	50.31	5,588	50.12
10/10/2025	50.96	50.99	49.03	49.03	6,017	48.85
10/09/2025	51.57	51.57	50.98	51.06	3,998	50.87
10/08/2025	50.94	51.27	51.27	51.27	6,664	51.07
10/07/2025	52.36	52.36	51.08	51.09	10,697	50.89
10/06/2025	52.21	52.40	52.08	52.35	6,777	52.15
10/03/2025	51.49	51.63	51.24	51.32	9,837	51.12