VanEck ETF Trust - VanEck Robotics ETF - IBOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.37	60.05	60.05	60.23	59.37	141,100
February 19, 2026	59.21	59.46	59.46	59.55	59.15	61,018
February 18, 2026	59.39	59.63	59.63	59.85	59.23	11,015
February 17, 2026	58.8	59.14	59.14	59.36	58.4	21,745
February 13, 2026	59.09	59.3	59.3	59.52	58.56	10,502
February 12, 2026	59.74	58.44	58.44	59.8	58.42	20,005
February 11, 2026	59.53	59.25	59.25	59.86	59.03	17,500
February 10, 2026	59.2	59.23	59.23	59.49	59.04	38,148
February 09, 2026	58	58.74	58.74	58.8	58	6,600
February 06, 2026	57.32	58.04	58.04	58.04	57.24	11,043
February 05, 2026	56	55.81	55.81	56.33	55.7	21,330
February 04, 2026	56.99	56.55	56.55	57.41	56.18	12,151
February 03, 2026	57.07	56.91	56.91	57.22	56.3	14,100
February 02, 2026	56.39	57.07	57.07	57.22	56.37	21,600
January 30, 2026	57.6	57.01	57.01	57.78	56.88	10,839
January 29, 2026	58.02	58.02	58.02	58.13	57.03	31,044
January 28, 2026	58.16	57.65	57.65	58.16	57.39	24,513
January 27, 2026	57.53	57.84	57.84	57.88	57.51	10,300
January 26, 2026	57.09	57.11	57.11	57.21	57.09	14,200
January 23, 2026	57.02	57	57	57.07	56.75	14,190
January 22, 2026	57.36	57.23	57.23	57.42	57.11	9,441
January 21, 2026	55.77	56.75	56.75	56.92	55.77	9,207
January 20, 2026	55.77	55.36	55.36	55.96	55.25	19,900
January 16, 2026	57.18	57.07	57.07	57.27	56.95	17,434
January 15, 2026	57.05	56.76	56.76	57.12	56.76	20,600
January 14, 2026	55.96	55.93	55.93	55.98	55.68	11,836
January 13, 2026	56.06	55.73	55.73	56.15	55.73	11,344
January 12, 2026	55.98	56.28	56.28	56.39	55.98	23,400
January 09, 2026	55.51	56.04	56.04	56.04	55.51	17,400
January 08, 2026	55	54.74	54.74	55	54.41	24,700
January 07, 2026	55.6	55.3	55.3	55.6	55.27	11,806
January 06, 2026	54.85	55.44	55.44	55.46	54.85	14,530
January 05, 2026	54.24	54.86	54.86	55.01	54.24	14,005
January 02, 2026	53.29	53.56	53.56	53.65	53.26	11,312
December 31, 2025	53.13	52.65	52.65	53.13	52.65	4,900
December 30, 2025	53.25	53.1	53.1	53.25	53.1	5,800
December 29, 2025	53.07	53.02	53.02	53.09	52.88	3,200
December 26, 2025	53.06	52.99	52.99	53.06	52.88	4,541
December 24, 2025	53.02	52.94	52.94	53.02	52.89	2,000
December 23, 2025	52.71	52.88	52.88	52.93	52.71	7,724
December 22, 2025	52.64	52.67	52.67	52.75	52.54	6,900
December 19, 2025	52.22	52.3	52.3	52.4	52.22	5,421
December 18, 2025	51.9	51.66	51.66	51.98	51.51	15,542
December 17, 2025	52.22	51.07	51.07	52.22	51.07	5,900
December 16, 2025	52.53	52.41	52.41	52.54	52.16	12,900
December 15, 2025	53	52.65	52.65	53.04	52.61	13,634
December 12, 2025	53.65	52.6	52.6	53.68	52.5	19,938
December 11, 2025	53.44	53.8	53.8	53.8	53.17	4,200
December 10, 2025	52.99	53.53	53.53	53.73	52.8	14,400
December 09, 2025	53.03	53.07	53.07	53.25	53.03	6,534
December 08, 2025	53.27	53.01	53.01	53.36	52.93	9,143
December 05, 2025	53.22	53.03	53.03	53.27	53.03	9,200
December 04, 2025	53.04	52.94	52.94	53.14	52.83	9,846
December 03, 2025	51.67	52.41	52.41	52.41	51.63	4,993
December 02, 2025	51.55	51.6	51.6	51.6	51.31	1,700
December 01, 2025	51.08	51.32	51.32	51.61	51.08	5,500
November 28, 2025	51.25	51.42	51.42	51.42	51.17	1,626
November 26, 2025	50.68	51.09	51.09	51.21	50.68	4,500
November 25, 2025	49.63	50.31	50.31	50.31	49.17	3,800
November 24, 2025	49.02	49.54	49.54	49.58	49.02	7,930

VanEck ETF Trust - VanEck Robotics ETF (IBOT) NASDAQ