VanEck Robotics ETF (IBOT) Historical Stock Data
40.75 ↓1.28 (-3.05%)
As of August 26, 2024, 12:29pm EST.
Historical Data
In the past 30 trading days, IBOT is down -0.23% a day on average. There have been 16 days where VanEck Robotics ETF closed green and 14 days where IBOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 41.80 | 40.75 | ↓$1.05 (-2.51%) | 40.75 | 41.80 | 2.97K |
| 2024-09-05 | 41.92 | 42.03 | ↑$0.11 (0.26%) | 41.92 | 42.28 | 4.12K |
| 2024-09-04 | 42.28 | 42.27 | ↓$0.01 (-0.02%) | 42.23 | 42.50 | 2.86K |
| 2024-09-03 | 43.49 | 42.66 | ↓$0.83 (-1.91%) | 42.66 | 43.49 | 1.09K |
| 2024-08-30 | 44.43 | 44.58 | ↑$0.15 (0.33%) | 44.16 | 44.64 | 4.70K |
| 2024-08-29 | 44.46 | 44.12 | ↓$0.34 (-0.76%) | 44.10 | 44.67 | 3.26K |
| 2024-08-28 | 44.41 | 44.01 | ↓$0.40 (-0.89%) | 43.75 | 44.41 | 2.24K |
| 2024-08-27 | 44.01 | 44.30 | ↑$0.29 (0.65%) | 44.01 | 44.30 | 3.87K |
| 2024-08-26 | 44.40 | 44.14 | ↓$0.26 (-0.59%) | 44.14 | 44.40 | 2.83K |
| 2024-08-23 | 44.41 | 44.56 | ↑$0.15 (0.35%) | 44.21 | 44.56 | 1.12K |
| 2024-08-21 | 44.22 | 44.45 | ↑$0.23 (0.51%) | 44.22 | 44.50 | 1.17K |
| 2024-08-20 | 44.08 | 43.81 | ↓$0.27 (-0.61%) | 43.81 | 44.08 | 2.79K |
| 2024-08-19 | 43.52 | 44.01 | ↑$0.49 (1.13%) | 43.52 | 44.04 | 2.17K |
| 2024-08-16 | 43.44 | 43.43 | ↓$0.01 (-0.03%) | 43.37 | 43.46 | 2.23K |
| 2024-08-15 | 42.98 | 43.40 | ↑$0.42 (0.98%) | 42.98 | 43.50 | 2.09K |
| 2024-08-14 | 42.36 | 42.61 | ↑$0.25 (0.59%) | 42.36 | 42.61 | 1.29K |
| 2024-08-13 | 42.33 | 42.61 | ↑$0.29 (0.67%) | 42.33 | 42.61 | 1.39K |
| 2024-08-12 | 41.56 | 41.50 | ↓$0.06 (-0.14%) | 41.43 | 41.72 | 6.41K |
| 2024-08-09 | 41.38 | 41.45 | ↑$0.07 (0.17%) | 41.26 | 41.45 | 5.11K |
| 2024-08-08 | 41.03 | 41.71 | ↑$0.68 (1.66%) | 41.03 | 41.71 | 2.64K |
| 2024-08-07 | 41.37 | 40.17 | ↓$1.20 (-2.91%) | 40.17 | 41.56 | 7.15K |
| 2024-08-06 | 40.15 | 40.65 | ↑$0.50 (1.25%) | 40.15 | 41.18 | 10.23K |
| 2024-08-05 | 39.73 | 39.87 | ↑$0.14 (0.35%) | 39.73 | 40.18 | 12.21K |
| 2024-08-02 | 41.25 | 40.89 | ↓$0.36 (-0.87%) | 40.52 | 41.25 | 3.57K |
| 2024-08-01 | 43.95 | 42.45 | ↓$1.50 (-3.40%) | 42.32 | 43.95 | 3.62K |
| 2024-07-31 | 44.32 | 44.50 | ↑$0.18 (0.41%) | 44.32 | 44.50 | 2.50K |
| 2024-07-30 | 43.77 | 43.12 | ↓$0.64 (-1.47%) | 42.95 | 43.77 | 2.45K |
| 2024-07-29 | 43.76 | 43.49 | ↓$0.27 (-0.62%) | 43.49 | 43.76 | 3.88K |
| 2024-07-26 | 43.56 | 43.74 | ↑$0.18 (0.41%) | 43.56 | 43.74 | 1.37K |
| 2024-07-25 | 43.00 | 43.00 | ↑$0.00 (0.00%) | 43.00 | 43.56 | 2.54K |
Create an account or log in to view more rows.
$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
$IBOT BUY BUY BUY
$IBOT Felling good about next week!!
$IBOT good support.....