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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.08	48.8	48.8	48.95	47.92	3,142
November 20, 2025	50.13	48.03	48.03	50.15	47.93	22,720
November 19, 2025	48.81	49.21	49.21	49.33	48.81	3,337
November 18, 2025	48.92	48.79	48.79	48.99	48.56	5,736
November 17, 2025	49.95	49.63	49.63	50.32	49.4	8,401
November 14, 2025	50	50.38	50.38	50.84	49.89	4,800
November 13, 2025	51.45	50.51	50.51	51.45	50.36	3,241
November 12, 2025	51.64	51.72	51.72	51.9	51.6	5,141
November 11, 2025	51.64	51.43	51.43	51.64	51.3	2,600
November 10, 2025	51.64	51.86	51.86	51.92	51.27	4,414
November 07, 2025	50.77	51	51	51	50.09	13,600
November 06, 2025	52.03	51.39	51.39	52.03	51.18	2,400
November 05, 2025	51.78	52.12	52.12	52.17	51.78	4,541
November 04, 2025	52.16	51.8	51.8	52.49	51.8	3,847
November 03, 2025	53.04	52.88	52.88	53.04	52.69	6,302
October 31, 2025	52.85	52.79	52.79	52.92	52.37	5,300
October 30, 2025	52.91	52.81	52.81	53.1	52.73	3,100
October 29, 2025	52.9	52.94	52.94	53.31	52.89	9,047
October 28, 2025	52.74	52.59	52.59	52.75	52.45	4,432
October 27, 2025	52.71	52.81	52.81	52.81	52.6	5,600
October 24, 2025	52.25	52.16	52.16	52.29	52.15	4,100
October 23, 2025	51.69	51.75	51.75	51.85	51.59	2,523
October 22, 2025	51.75	51.11	51.11	51.75	50.75	6,512
October 21, 2025	51.69	51.76	51.76	51.97	51.5	7,700
October 20, 2025	51.51	52.01	52.01	52.1	51.51	9,659
October 17, 2025	50.89	51.07	51.07	51.13	50.89	1,378
October 16, 2025	51.17	50.89	50.89	51.17	50.71	2,726
October 15, 2025	51.14	50.99	50.99	51.26	50.69	6,532
October 14, 2025	49.65	50.2	50.2	50.53	49.65	3,179
October 13, 2025	49.92	50.31	50.31	50.36	49.87	5,600
October 10, 2025	50.96	49.03	49.03	51	49.03	6,017
October 09, 2025	51.57	51.06	51.06	51.57	50.98	4,000
October 08, 2025	50.94	51.27	51.27	51.27	50.94	6,700
October 07, 2025	52.36	51.09	51.09	52.36	51.08	10,700
October 06, 2025	52.21	52.36	52.36	52.4	52.08	6,800
October 03, 2025	51.49	51.32	51.32	51.63	51.24	9,837
October 02, 2025	50.83	51.08	51.08	51.15	50.83	4,200
October 01, 2025	50.07	50.37	50.37	50.43	50.07	7,027
September 30, 2025	49.71	49.94	49.94	49.94	49.71	5,900
September 29, 2025	49.84	49.64	49.64	49.84	49.59	4,295
September 26, 2025	49.33	49.5	49.5	49.5	49.3	1,300
September 25, 2025	49.14	49.46	49.46	49.49	49.14	3,527
September 24, 2025	50.05	49.82	49.82	50.05	49.77	6,100
September 23, 2025	50.8	50.47	50.47	50.81	50.47	8,644
September 22, 2025	50	50.62	50.62	50.62	50	3,522
September 19, 2025	49.66	49.7	49.7	49.73	49.6	5,339
September 18, 2025	49.61	49.82	49.82	49.85	49.56	4,825
September 17, 2025	48.79	48.59	48.59	48.9	48.59	4,707
September 16, 2025	49.1	48.82	48.82	49.11	48.64	5,700
September 15, 2025	48.69	48.83	48.83	48.94	48.54	2,501
September 12, 2025	48.83	48.43	48.43	48.83	48.39	2,900
September 11, 2025	48.58	48.75	48.75	48.82	48.58	3,344

VanEck ETF Trust - VanEck Robotics ETF (IBOT) NASDAQ