Vaneck Robotics ETF (IBOT)
NASDAQ: IBOT · Real-Time Price · USD
55.72
-1.03 (-1.81%)
Mar 6, 2026, 9:32 AM EST - Market open
IBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.55 | 57.55 | 56.05 | 56.75 | 56.75 | -2.26% | 7,351 |
| Mar 4, 2026 | 58.18 | 58.39 | 57.79 | 58.06 | 58.06 | 0.75% | 27,257 |
| Mar 3, 2026 | 57.01 | 58.09 | 56.22 | 57.63 | 57.63 | -3.43% | 18,583 |
| Mar 2, 2026 | 59.00 | 59.84 | 59.00 | 59.68 | 59.68 | -1.42% | 23,941 |
| Feb 27, 2026 | 60.37 | 60.56 | 60.12 | 60.54 | 60.54 | -0.18% | 10,726 |
| Feb 26, 2026 | 61.02 | 61.02 | 60.00 | 60.65 | 60.65 | -1.01% | 26,870 |
| Feb 25, 2026 | 61.19 | 61.34 | 61.00 | 61.27 | 61.27 | 1.48% | 14,862 |
| Feb 24, 2026 | 59.80 | 60.51 | 59.72 | 60.37 | 60.37 | 1.50% | 42,260 |
| Feb 23, 2026 | 59.84 | 59.89 | 59.33 | 59.48 | 59.48 | -0.95% | 20,745 |
| Feb 20, 2026 | 59.37 | 60.23 | 59.37 | 60.05 | 60.05 | 0.99% | 141,080 |
| Feb 19, 2026 | 59.21 | 59.55 | 59.15 | 59.46 | 59.46 | -0.28% | 61,018 |
| Feb 18, 2026 | 59.39 | 59.85 | 59.23 | 59.63 | 59.63 | 0.82% | 11,015 |
| Feb 17, 2026 | 58.80 | 59.36 | 58.40 | 59.14 | 59.14 | -0.26% | 21,745 |
| Feb 13, 2026 | 59.09 | 59.52 | 58.56 | 59.30 | 59.30 | 1.46% | 10,502 |
| Feb 12, 2026 | 59.74 | 59.80 | 58.42 | 58.44 | 58.44 | -1.36% | 20,005 |
| Feb 11, 2026 | 59.53 | 59.86 | 59.03 | 59.25 | 59.25 | 0.04% | 17,454 |
| Feb 10, 2026 | 59.20 | 59.49 | 59.04 | 59.23 | 59.23 | 0.83% | 38,148 |
| Feb 9, 2026 | 58.00 | 58.80 | 58.00 | 58.74 | 58.74 | 1.20% | 6,557 |
| Feb 6, 2026 | 57.32 | 58.04 | 57.24 | 58.04 | 58.04 | 4.00% | 11,043 |
| Feb 5, 2026 | 56.00 | 56.33 | 55.70 | 55.81 | 55.81 | -1.30% | 21,330 |
| Feb 4, 2026 | 57.08 | 57.41 | 56.18 | 56.55 | 56.55 | -0.64% | 17,581 |
| Feb 3, 2026 | 57.07 | 57.22 | 56.30 | 56.91 | 56.91 | -0.29% | 14,089 |
| Feb 2, 2026 | 56.39 | 57.22 | 56.37 | 57.07 | 57.07 | 0.11% | 21,553 |
| Jan 30, 2026 | 57.60 | 57.78 | 56.88 | 57.01 | 57.01 | -1.74% | 10,839 |
| Jan 29, 2026 | 58.02 | 58.13 | 57.03 | 58.02 | 58.02 | 0.64% | 31,044 |
| Jan 28, 2026 | 58.16 | 58.16 | 57.39 | 57.65 | 57.65 | -0.33% | 24,513 |
| Jan 27, 2026 | 57.53 | 57.88 | 57.51 | 57.84 | 57.84 | 1.28% | 10,259 |
| Jan 26, 2026 | 57.09 | 57.21 | 57.09 | 57.11 | 57.11 | 0.19% | 14,181 |
| Jan 23, 2026 | 57.02 | 57.07 | 56.75 | 57.00 | 57.00 | -0.40% | 14,190 |
| Jan 22, 2026 | 57.36 | 57.42 | 57.11 | 57.23 | 57.23 | 0.85% | 9,441 |
| Jan 21, 2026 | 55.77 | 56.92 | 55.77 | 56.75 | 56.75 | 2.51% | 9,207 |
| Jan 20, 2026 | 55.77 | 55.96 | 55.25 | 55.36 | 55.36 | -2.99% | 19,871 |
| Jan 16, 2026 | 57.18 | 57.27 | 56.95 | 57.07 | 57.07 | 0.54% | 17,434 |
| Jan 15, 2026 | 57.05 | 57.12 | 56.76 | 56.76 | 56.76 | 1.48% | 20,579 |
| Jan 14, 2026 | 55.96 | 55.98 | 55.68 | 55.93 | 55.93 | 0.36% | 11,836 |
| Jan 13, 2026 | 56.06 | 56.15 | 55.73 | 55.73 | 55.73 | -0.97% | 11,344 |
| Jan 12, 2026 | 55.98 | 56.39 | 55.98 | 56.28 | 56.28 | 0.42% | 23,364 |
| Jan 9, 2026 | 55.51 | 56.04 | 55.51 | 56.04 | 56.04 | 2.37% | 17,352 |
| Jan 8, 2026 | 55.00 | 55.00 | 54.41 | 54.74 | 54.74 | -1.01% | 24,650 |
| Jan 7, 2026 | 55.60 | 55.60 | 55.27 | 55.30 | 55.30 | -0.25% | 11,806 |
| Jan 6, 2026 | 54.85 | 55.46 | 54.85 | 55.44 | 55.44 | 1.06% | 14,530 |
| Jan 5, 2026 | 54.24 | 55.01 | 54.24 | 54.86 | 54.86 | 2.43% | 14,005 |
| Jan 2, 2026 | 53.29 | 53.65 | 53.26 | 53.56 | 53.56 | 1.73% | 11,312 |
| Dec 31, 2025 | 53.13 | 53.13 | 52.65 | 52.65 | 52.65 | -0.85% | 4,859 |
| Dec 30, 2025 | 53.25 | 53.25 | 53.10 | 53.10 | 53.10 | 0.15% | 5,762 |
| Dec 29, 2025 | 53.07 | 53.09 | 52.88 | 53.02 | 53.02 | 0.06% | 3,170 |
| Dec 26, 2025 | 53.06 | 53.06 | 52.88 | 52.99 | 52.99 | 0.09% | 4,541 |
| Dec 24, 2025 | 53.02 | 53.02 | 52.89 | 52.94 | 52.94 | 0.11% | 1,985 |
| Dec 23, 2025 | 52.71 | 52.93 | 52.71 | 52.88 | 52.88 | 0.39% | 7,724 |
| Dec 22, 2025 | 52.64 | 52.75 | 52.54 | 52.67 | 52.67 | 0.71% | 6,870 |
| Dec 19, 2025 | 52.22 | 52.40 | 52.22 | 52.30 | 52.10 | 1.24% | 5,421 |
| Dec 18, 2025 | 51.90 | 51.98 | 51.51 | 51.66 | 51.46 | 1.16% | 15,542 |
| Dec 17, 2025 | 52.22 | 52.22 | 51.07 | 51.07 | 50.88 | -2.56% | 5,875 |
| Dec 16, 2025 | 52.53 | 52.54 | 52.16 | 52.41 | 52.21 | -0.44% | 12,853 |
| Dec 15, 2025 | 53.00 | 53.04 | 52.61 | 52.65 | 52.45 | 0.10% | 13,634 |
| Dec 12, 2025 | 53.65 | 53.68 | 52.50 | 52.60 | 52.39 | -2.23% | 19,938 |
| Dec 11, 2025 | 53.44 | 53.80 | 53.17 | 53.80 | 53.59 | 0.50% | 4,198 |
| Dec 10, 2025 | 52.99 | 53.73 | 52.80 | 53.53 | 53.33 | 0.87% | 14,359 |
| Dec 9, 2025 | 53.03 | 53.25 | 53.03 | 53.07 | 52.87 | 0.10% | 6,534 |
| Dec 8, 2025 | 53.27 | 53.36 | 52.93 | 53.01 | 52.81 | -0.03% | 9,143 |
| Dec 5, 2025 | 53.22 | 53.27 | 53.03 | 53.03 | 52.83 | 0.18% | 9,180 |
| Dec 4, 2025 | 53.04 | 53.14 | 52.83 | 52.94 | 52.73 | 1.01% | 9,846 |
| Dec 3, 2025 | 51.67 | 52.41 | 51.63 | 52.41 | 52.21 | 1.56% | 4,993 |
| Dec 2, 2025 | 51.55 | 51.60 | 51.31 | 51.60 | 51.40 | 0.54% | 1,653 |
| Dec 1, 2025 | 51.08 | 51.61 | 51.08 | 51.32 | 51.13 | -0.19% | 5,453 |
| Nov 28, 2025 | 51.25 | 51.42 | 51.17 | 51.42 | 51.23 | 0.65% | 1,626 |
| Nov 26, 2025 | 50.68 | 51.21 | 50.68 | 51.09 | 50.90 | 1.54% | 4,455 |
| Nov 25, 2025 | 49.63 | 50.32 | 49.17 | 50.32 | 50.12 | 1.56% | 3,766 |
| Nov 24, 2025 | 49.02 | 49.58 | 49.02 | 49.54 | 49.35 | 1.52% | 7,930 |
| Nov 21, 2025 | 48.08 | 48.95 | 47.92 | 48.80 | 48.61 | 1.60% | 3,142 |
| Nov 20, 2025 | 50.13 | 50.15 | 47.93 | 48.03 | 47.85 | -2.39% | 22,720 |
| Nov 19, 2025 | 48.81 | 49.33 | 48.81 | 49.21 | 49.02 | 0.85% | 3,337 |
| Nov 18, 2025 | 48.92 | 48.99 | 48.57 | 48.79 | 48.61 | -1.69% | 5,736 |
| Nov 17, 2025 | 49.95 | 50.32 | 49.40 | 49.63 | 49.44 | -1.48% | 8,401 |
| Nov 14, 2025 | 50.00 | 50.84 | 49.89 | 50.38 | 50.18 | -0.26% | 4,789 |
| Nov 13, 2025 | 51.45 | 51.45 | 50.36 | 50.51 | 50.31 | -2.35% | 3,241 |
| Nov 12, 2025 | 51.64 | 51.90 | 51.60 | 51.72 | 51.52 | 0.57% | 5,141 |
| Nov 11, 2025 | 51.64 | 51.64 | 51.30 | 51.43 | 51.23 | -0.83% | 2,571 |
| Nov 10, 2025 | 51.64 | 51.92 | 51.27 | 51.86 | 51.66 | 1.69% | 4,414 |
| Nov 7, 2025 | 50.77 | 51.00 | 50.09 | 51.00 | 50.80 | -0.76% | 13,571 |
| Nov 6, 2025 | 52.03 | 52.03 | 51.18 | 51.39 | 51.19 | -1.41% | 2,382 |
| Nov 5, 2025 | 51.78 | 52.17 | 51.78 | 52.12 | 51.92 | 0.62% | 4,541 |
| Nov 4, 2025 | 52.16 | 52.49 | 51.80 | 51.80 | 51.60 | -2.05% | 3,847 |
| Nov 3, 2025 | 53.04 | 53.04 | 52.69 | 52.88 | 52.68 | 0.18% | 6,302 |
| Oct 31, 2025 | 52.85 | 52.92 | 52.37 | 52.79 | 52.58 | -0.05% | 5,287 |
| Oct 30, 2025 | 52.91 | 53.10 | 52.73 | 52.81 | 52.61 | -0.24% | 3,065 |
| Oct 29, 2025 | 52.90 | 53.31 | 52.89 | 52.94 | 52.74 | 0.67% | 9,047 |
| Oct 28, 2025 | 52.74 | 52.75 | 52.45 | 52.59 | 52.38 | -0.42% | 4,432 |
| Oct 27, 2025 | 52.71 | 52.81 | 52.60 | 52.81 | 52.61 | 1.25% | 5,557 |
| Oct 24, 2025 | 52.25 | 52.29 | 52.15 | 52.16 | 51.96 | 0.78% | 4,056 |
| Oct 23, 2025 | 51.69 | 51.85 | 51.59 | 51.75 | 51.55 | 1.26% | 2,523 |
| Oct 22, 2025 | 51.75 | 51.75 | 50.75 | 51.11 | 50.91 | -1.27% | 6,512 |
| Oct 21, 2025 | 51.69 | 51.97 | 51.51 | 51.77 | 51.57 | -0.47% | 7,654 |
| Oct 20, 2025 | 51.51 | 52.10 | 51.51 | 52.01 | 51.81 | 1.85% | 9,663 |
| Oct 17, 2025 | 50.89 | 51.13 | 50.89 | 51.07 | 50.87 | 0.34% | 1,290 |
| Oct 16, 2025 | 51.17 | 51.17 | 50.71 | 50.89 | 50.70 | -0.18% | 2,726 |
| Oct 15, 2025 | 51.14 | 51.26 | 50.69 | 50.99 | 50.79 | 1.56% | 6,445 |
| Oct 14, 2025 | 49.65 | 50.53 | 49.65 | 50.20 | 50.01 | -0.22% | 2,992 |
| Oct 13, 2025 | 49.92 | 50.36 | 49.87 | 50.31 | 50.12 | 2.61% | 5,588 |
| Oct 10, 2025 | 50.96 | 51.00 | 49.03 | 49.03 | 48.85 | -3.97% | 6,017 |