VanEck Robotics ETF (IBOT) Historical Stock Data
41.01 ↓0.10 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBOT is down -0.13% a day on average. There have been 15 days where VanEck Robotics ETF closed green and 15 days where IBOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 41.48 | 41.01 | ↓$0.47 (-1.13%) | 40.81 | 41.48 | 2.75K |
| 2024-12-31 | 41.07 | 41.11 | ↑$0.04 (0.09%) | 41.04 | 41.11 | 1.36K |
| 2024-12-30 | 41.23 | 41.29 | ↑$0.06 (0.15%) | 41.10 | 41.37 | 1.30K |
| 2024-12-27 | 41.74 | 41.63 | ↓$0.11 (-0.26%) | 41.63 | 41.74 | 4.31K |
| 2024-12-26 | 42.02 | 42.02 | ↑$0.00 (0.00%) | 42.02 | 42.02 | 452 |
| 2024-12-24 | 41.40 | 41.84 | ↑$0.44 (1.05%) | 41.40 | 41.84 | 7.53K |
| 2024-12-23 | 41.22 | 41.30 | ↑$0.08 (0.19%) | 41.13 | 41.36 | 158.42K |
| 2024-12-20 | 42.31 | 42.40 | ↑$0.10 (0.23%) | 42.31 | 42.71 | 2.74K |
| 2024-12-19 | 42.53 | 42.04 | ↓$0.49 (-1.15%) | 42.04 | 42.53 | 4.15K |
| 2024-12-18 | 43.76 | 42.29 | ↓$1.47 (-3.37%) | 42.29 | 43.82 | 2.05K |
| 2024-12-17 | 43.58 | 43.45 | ↓$0.13 (-0.30%) | 43.39 | 43.58 | 2.11K |
| 2024-12-16 | 43.50 | 43.58 | ↑$0.08 (0.18%) | 43.50 | 43.77 | 3.67K |
| 2024-12-13 | 43.49 | 43.58 | ↑$0.09 (0.21%) | 43.49 | 43.58 | 660 |
| 2024-12-12 | 44.14 | 43.99 | ↓$0.15 (-0.34%) | 43.99 | 44.19 | 4.73K |
| 2024-12-11 | 44.35 | 44.33 | ↓$0.02 (-0.05%) | 44.25 | 44.36 | 53.60K |
| 2024-12-10 | 44.28 | 43.84 | ↓$0.44 (-0.99%) | 43.84 | 44.28 | 3.85K |
| 2024-12-09 | 44.60 | 44.28 | ↓$0.32 (-0.72%) | 44.28 | 44.60 | 1.73K |
| 2024-12-06 | 44.46 | 44.35 | ↓$0.11 (-0.25%) | 44.29 | 44.47 | 6.29K |
| 2024-12-05 | 44.44 | 44.18 | ↓$0.26 (-0.59%) | 44.18 | 44.44 | 1.65K |
| 2024-12-04 | 44.50 | 44.47 | ↓$0.03 (-0.07%) | 44.44 | 44.50 | 1.61K |
| 2024-12-03 | 44.02 | 44.11 | ↑$0.09 (0.20%) | 43.95 | 44.11 | 2.55K |
| 2024-12-02 | 43.76 | 43.93 | ↑$0.17 (0.40%) | 43.76 | 44.02 | 2.62K |
| 2024-11-29 | 43.19 | 43.63 | ↑$0.44 (1.02%) | 43.19 | 43.67 | 1.01K |
| 2024-11-27 | 43.14 | 42.93 | ↓$0.21 (-0.48%) | 42.66 | 43.14 | 1.20K |
| 2024-11-26 | 43.37 | 43.38 | ↑$0.02 (0.03%) | 43.37 | 43.40 | 1.91K |
| 2024-11-25 | 43.87 | 43.78 | ↓$0.09 (-0.21%) | 43.66 | 43.88 | 3.40K |
| 2024-11-22 | 42.98 | 43.41 | ↑$0.43 (1.00%) | 42.98 | 43.41 | 4.01K |
| 2024-11-21 | 42.82 | 43.05 | ↑$0.23 (0.54%) | 42.82 | 43.14 | 3.93K |
| 2024-11-20 | 42.63 | 42.61 | ↓$0.02 (-0.05%) | 42.31 | 42.63 | 5.18K |
| 2024-11-19 | 42.51 | 42.83 | ↑$0.32 (0.76%) | 42.51 | 42.83 | 3.14K |
Create an account or log in to view more rows.
$IBOT what’s next bulls
$IBOT Markets about as efficient as a retirement home
$IBOT not worrying
$IBOT all in
$IBOT Guys when can we expect that 30% drop?
$IBOT might get a sell off today
$IBOT take us to the moon
lets goooooo
$IBOT Mindset is key
$IBOT finally a pullback
$IBOT taking off soon