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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 24, 2025	47.87	47.76	47.76	47.88	47.69	8,200
July 23, 2025	47.76	47.92	47.92	47.92	47.56	6,700
July 22, 2025	46.92	46.81	46.81	46.92	46.69	2,440
July 21, 2025	47.23	47.01	47.01	47.46	47.01	7,503
July 18, 2025	47.23	47.06	47.06	47.26	47	11,700
July 17, 2025	46.8	47.14	47.14	47.14	46.8	3,506
July 16, 2025	46.29	46.55	46.55	46.61	46.14	3,500
July 15, 2025	46.86	46.69	46.69	46.88	46.65	5,207
July 14, 2025	46.54	46.48	46.48	46.6	46.4	5,000
July 11, 2025	46.62	46.63	46.63	46.67	46.6	1,800
July 10, 2025	46.54	46.78	46.78	46.9	46.54	3,017
July 09, 2025	46.68	46.74	46.74	46.74	46.43	4,200
July 08, 2025	47.46	46.45	46.45	47.46	46.14	2,000
July 07, 2025	46.31	45.84	45.84	46.33	45.73	8,100
July 03, 2025	46.54	46.78	46.78	46.78	46.54	2,100
July 02, 2025	46.24	46.2	46.2	46.24	46.2	1,004
July 01, 2025	45.7	45.71	45.71	45.9	45.55	4,132
June 30, 2025	46.02	45.94	45.94	46.02	45.81	6,500
June 27, 2025	45.9	45.88	45.88	46.17	45.72	5,008
June 26, 2025	45.19	45.46	45.46	45.46	45.05	5,600
June 25, 2025	44.59	44.79	44.79	44.79	44.49	1,700
June 24, 2025	44.15	44.63	44.63	44.63	44.15	4,945
June 23, 2025	43.25	43.88	43.88	43.88	43.21	7,443
June 20, 2025	43.8	43.5	43.5	43.8	43.42	1,900
June 18, 2025	44.02	43.9	43.9	44.16	43.78	8,600
June 17, 2025	44.16	43.72	43.72	44.19	43.72	1,000
June 16, 2025	44.4	44.38	44.38	44.44	44.29	5,700
June 13, 2025	43.68	43.55	43.55	43.84	43.55	2,324
June 12, 2025	44.32	44.36	44.36	44.48	44.3	4,117
June 11, 2025	44.59	44.35	44.35	44.59	44.24	3,100
June 10, 2025	44	44.32	44.32	44.32	43.99	8,948
June 09, 2025	43.61	43.75	43.75	43.97	43.59	4,244
June 06, 2025	43.55	43.51	43.51	43.6	43.51	2,535
June 05, 2025	43.43	43.21	43.21	43.49	43.21	928
June 04, 2025	43.05	43.29	43.29	43.33	43.05	1,904
June 03, 2025	42.48	42.93	42.93	42.93	42.48	1,009
June 02, 2025	42.4	42.77	42.77	42.77	42.35	819
May 30, 2025	42.85	42.47	42.47	42.85	42.1	13,700
May 29, 2025	42.89	42.89	42.89	42.89	42.89	600
May 28, 2025	43.09	42.7	42.7	43.09	42.69	2,600
May 27, 2025	42.88	43.26	43.26	43.26	42.88	2,400
May 23, 2025	41.79	42.11	42.11	42.2	41.77	8,956
May 22, 2025	42.16	42.26	42.26	42.57	42.16	5,100
May 21, 2025	42.7	42.36	42.36	43.05	42.36	16,200
May 20, 2025	42.97	42.96	42.96	43.03	42.9	4,200
May 19, 2025	42.77	42.9	42.9	43	42.77	12,900
May 16, 2025	42.83	42.93	42.93	42.93	42.77	1,424
May 15, 2025	42.9	42.98	42.98	42.98	42.9	620
May 14, 2025	43.31	43.05	43.05	43.31	42.98	1,634
May 13, 2025	42.7	43.21	43.21	43.25	42.7	1,708
May 12, 2025	42.31	42.61	42.61	42.61	42.3	6,304
May 09, 2025	40.99	40.99	40.99	40.99	40.89	4,807
May 08, 2025	41.06	40.84	40.84	41.09	40.84	1,643
May 07, 2025	40.24	40.49	40.49	40.49	39.99	10,800
May 06, 2025	39.79	40.01	40.01	40.1	39.79	3,800
May 05, 2025	40.16	40.3	40.3	40.39	40.16	2,600
May 02, 2025	40.15	40.33	40.33	40.37	40.15	3,277
May 01, 2025	39.53	39.34	39.34	39.67	39.34	5,200
April 30, 2025	38.52	39.25	39.25	39.25	38.51	3,031
April 29, 2025	39.05	39.13	39.13	39.29	39.05	7,825

VanEck ETF Trust - VanEck Robotics ETF (IBOT) NASDAQ