VanEck Robotics ETF (IBOT)

Last Price60.71

Change-0.08 (-0.13%)

NASDAQ · Last Trade: Apr 23rd, 5:20 PM EDT

Historical Prices For VanEck Robotics ETF (IBOT)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/06/2026	55.70	55.99	55.18	55.28	24,893	55.28
3/05/2026	57.55	57.55	56.05	56.75	7,351	56.75
3/04/2026	58.18	58.39	57.79	58.06	27,258	58.06
3/03/2026	57.01	58.09	56.22	57.63	18,591	57.63
3/02/2026	59.00	59.84	59.00	59.68	24,043	59.68
2/27/2026	60.37	60.55	60.12	60.54	10,751	60.54
2/26/2026	61.02	61.02	60.00	60.65	26,871	60.65
2/25/2026	61.19	61.34	61.00	61.27	14,813	61.27
2/24/2026	59.80	60.51	59.72	60.37	42,248	60.37
2/23/2026	59.84	59.89	59.33	59.48	20,746	59.48
2/20/2026	59.37	60.23	59.37	60.05	141,080	60.05
2/19/2026	59.21	59.55	59.15	59.46	61,015	59.46
2/18/2026	59.39	59.85	59.23	59.63	11,015	59.63
2/17/2026	58.80	59.36	58.40	59.14	21,734	59.14
2/13/2026	59.09	59.52	58.56	59.30	10,502	59.30
2/12/2026	59.74	59.80	58.42	58.44	19,984	58.44
2/11/2026	59.53	59.86	59.03	59.25	17,454	59.25
2/10/2026	59.20	59.49	59.04	59.23	38,148	59.23
2/09/2026	58.00	58.80	58.00	58.74	6,557	58.74
2/06/2026	57.32	58.04	57.24	58.04	11,043	58.04
2/05/2026	56.00	56.33	55.70	55.81	21,307	55.81
2/04/2026	57.08	57.41	56.18	56.55	17,581	56.55
2/03/2026	57.07	57.22	56.30	56.91	14,086	56.91
2/02/2026	56.39	57.22	56.37	57.07	21,551	57.07
1/30/2026	57.60	57.78	56.88	57.01	10,839	57.01
1/29/2026	58.02	58.13	57.03	58.02	30,969	58.02
1/28/2026	58.16	58.16	57.39	57.65	24,513	57.65
1/27/2026	57.53	57.88	57.51	57.84	10,259	57.84
1/26/2026	57.09	57.21	57.09	57.11	14,180	57.11