VanEck Robotics ETF (IBOT)
63.85
-3.56 (-5.28%)
NASDAQ· Last Trade: Jun 7th, 3:36 AM EDT
Historical Prices For VanEck Robotics ETF (IBOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/10/2026 | 58.33 | 58.37 | 58.02 | 58.24 | 7,936 | 58.24 |
| 4/09/2026 | 57.31 | 57.74 | 57.00 | 57.67 | 6,367 | 57.67 |
| 4/08/2026 | 57.50 | 57.71 | 57.06 | 57.50 | 17,380 | 57.50 |
| 4/07/2026 | 53.81 | 54.19 | 53.22 | 54.19 | 4,623 | 54.19 |
| 4/06/2026 | 53.94 | 54.17 | 53.85 | 54.13 | 5,194 | 54.13 |
| 4/02/2026 | 52.85 | 54.04 | 52.58 | 53.72 | 8,839 | 53.72 |
| 4/01/2026 | 54.08 | 55.03 | 54.08 | 54.44 | 36,762 | 54.44 |
| 3/31/2026 | 51.78 | 53.16 | 51.78 | 53.16 | 28,882 | 53.16 |
| 3/30/2026 | 52.18 | 52.38 | 50.91 | 51.01 | 10,540 | 51.01 |
| 3/27/2026 | 52.50 | 52.54 | 51.81 | 51.89 | 5,412 | 51.89 |
| 3/26/2026 | 54.09 | 54.20 | 53.07 | 53.07 | 14,578 | 53.07 |
| 3/25/2026 | 54.93 | 55.15 | 54.61 | 54.76 | 20,793 | 54.76 |
| 3/24/2026 | 53.95 | 54.56 | 53.92 | 54.30 | 14,052 | 54.30 |
| 3/23/2026 | 54.17 | 55.06 | 53.96 | 54.30 | 7,240 | 54.30 |
| 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 |