VanEck ETF Trust - VanEck Robotics ETF (IBOT) NASDAQ

49.72

+0.08(+0.16%)

Updated at September 30 01:23PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	48.32	48.05	48.05	48.33	47.96	3,300
September 09, 2025	48.07	47.95	47.95	48.07	47.73	3,741
September 08, 2025	48.17	48.19	48.19	48.26	48.15	1,609
September 05, 2025	47.5	47.6	47.6	47.65	47.5	2,909
September 04, 2025	46.78	47.19	47.19	47.19	46.6	2,992
September 03, 2025	46.83	46.72	46.72	46.83	46.48	4,732
September 02, 2025	46.35	46.62	46.62	46.62	46.22	4,700
August 29, 2025	47.48	47.24	47.24	47.48	47.19	2,611
August 28, 2025	47.99	47.95	47.95	48	47.94	3,200
August 27, 2025	47.36	47.64	47.64	47.64	47.36	2,249
August 26, 2025	47.58	47.62	47.62	47.67	47.51	1,892
August 25, 2025	47.59	47.4	47.4	47.59	47.37	2,181
August 22, 2025	47.68	47.73	47.73	47.83	47.68	1,400
August 21, 2025	46.61	46.56	46.56	46.82	46.54	2,731
August 20, 2025	47.01	46.94	46.94	47.01	46.5	3,100
August 19, 2025	47.65	47.17	47.17	47.65	47.11	6,142
August 18, 2025	47.12	47.37	47.37	47.37	47.12	5,614
August 15, 2025	47.37	47.32	47.32	47.4	47.31	2,442
August 14, 2025	47.66	47.73	47.73	47.76	47.51	6,020
August 13, 2025	47.52	47.8	47.8	47.8	47.52	4,200
August 12, 2025	46.82	47.46	47.46	47.5	46.76	3,700
August 11, 2025	47.05	46.6	46.6	47.05	46.6	2,445
August 08, 2025	46.85	47.01	47.01	47.05	46.85	2,704
August 07, 2025	46.55	46.44	46.44	46.55	46.27	5,900
August 06, 2025	46.97	46.5	46.5	46.97	46.05	6,838
August 05, 2025	46.88	46.78	46.78	46.89	46.63	5,859
August 04, 2025	46.45	46.86	46.86	46.86	46.45	2,200
August 01, 2025	46.3	46.13	46.13	46.3	45.73	5,450
July 31, 2025	47.1	46.55	46.55	47.1	46.53	3,300
July 30, 2025	47.33	47	47	47.44	47	11,202
July 29, 2025	48.9	47.27	47.27	48.9	47.23	13,044
July 28, 2025	47.81	47.65	47.65	47.81	47.6	5,835
July 25, 2025	47.54	47.7	47.7	47.7	47.54	1,100
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