Vaneck Robotics ETF (IBOT)
NASDAQ: IBOT · Real-Time Price · USD
53.03
+0.09 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.22 | 53.27 | 53.03 | 53.03 | 53.03 | 0.18% | 9,080 |
| Dec 4, 2025 | 53.04 | 53.14 | 52.83 | 52.94 | 52.94 | 1.01% | 9,846 |
| Dec 3, 2025 | 51.67 | 52.41 | 51.63 | 52.41 | 52.41 | 1.56% | 4,993 |
| Dec 2, 2025 | 51.55 | 51.60 | 51.31 | 51.60 | 51.60 | 0.54% | 1,653 |
| Dec 1, 2025 | 51.08 | 51.61 | 51.08 | 51.32 | 51.32 | -0.19% | 5,453 |
| Nov 28, 2025 | 51.25 | 51.42 | 51.17 | 51.42 | 51.42 | 0.65% | 1,626 |
| Nov 26, 2025 | 50.68 | 51.21 | 50.68 | 51.09 | 51.09 | 1.54% | 4,455 |
| Nov 25, 2025 | 49.63 | 50.32 | 49.17 | 50.32 | 50.31 | 1.56% | 3,766 |
| Nov 24, 2025 | 49.02 | 49.58 | 49.02 | 49.54 | 49.54 | 1.52% | 7,930 |
| Nov 21, 2025 | 48.08 | 48.95 | 47.92 | 48.80 | 48.80 | 1.60% | 3,142 |
| Nov 20, 2025 | 50.13 | 50.15 | 47.93 | 48.03 | 48.03 | -2.39% | 22,720 |
| Nov 19, 2025 | 48.81 | 49.33 | 48.81 | 49.21 | 49.21 | 0.85% | 3,337 |
| Nov 18, 2025 | 48.92 | 48.99 | 48.57 | 48.79 | 48.79 | -1.69% | 5,736 |
| Nov 17, 2025 | 49.95 | 50.32 | 49.40 | 49.63 | 49.63 | -1.48% | 8,401 |
| Nov 14, 2025 | 50.00 | 50.84 | 49.89 | 50.38 | 50.38 | -0.26% | 4,789 |
| Nov 13, 2025 | 51.45 | 51.45 | 50.36 | 50.51 | 50.51 | -2.35% | 3,241 |
| Nov 12, 2025 | 51.64 | 51.90 | 51.60 | 51.72 | 51.72 | 0.57% | 5,141 |
| Nov 11, 2025 | 51.64 | 51.64 | 51.30 | 51.43 | 51.43 | -0.83% | 2,571 |
| Nov 10, 2025 | 51.64 | 51.92 | 51.27 | 51.86 | 51.86 | 1.69% | 4,414 |
| Nov 7, 2025 | 50.77 | 51.00 | 50.09 | 51.00 | 51.00 | -0.76% | 13,571 |
| Nov 6, 2025 | 52.03 | 52.03 | 51.18 | 51.39 | 51.39 | -1.41% | 2,382 |
| Nov 5, 2025 | 51.78 | 52.17 | 51.78 | 52.12 | 52.12 | 0.62% | 4,541 |
| Nov 4, 2025 | 52.16 | 52.49 | 51.80 | 51.80 | 51.80 | -2.05% | 3,847 |
| Nov 3, 2025 | 53.04 | 53.04 | 52.69 | 52.88 | 52.88 | 0.18% | 6,302 |
| Oct 31, 2025 | 52.85 | 52.92 | 52.37 | 52.79 | 52.79 | -0.05% | 5,287 |
| Oct 30, 2025 | 52.91 | 53.10 | 52.73 | 52.81 | 52.81 | -0.24% | 3,065 |
| Oct 29, 2025 | 52.90 | 53.31 | 52.89 | 52.94 | 52.94 | 0.67% | 9,047 |
| Oct 28, 2025 | 52.74 | 52.75 | 52.45 | 52.59 | 52.59 | -0.42% | 4,432 |
| Oct 27, 2025 | 52.71 | 52.81 | 52.60 | 52.81 | 52.81 | 1.25% | 5,557 |
| Oct 24, 2025 | 52.25 | 52.29 | 52.15 | 52.16 | 52.16 | 0.78% | 4,056 |
| Oct 23, 2025 | 51.69 | 51.85 | 51.59 | 51.75 | 51.75 | 1.26% | 2,523 |
| Oct 22, 2025 | 51.75 | 51.75 | 50.75 | 51.11 | 51.11 | -1.27% | 6,512 |
| Oct 21, 2025 | 51.69 | 51.97 | 51.51 | 51.77 | 51.76 | -0.47% | 7,654 |
| Oct 20, 2025 | 51.51 | 52.10 | 51.51 | 52.01 | 52.01 | 1.85% | 9,663 |
| Oct 17, 2025 | 50.89 | 51.13 | 50.89 | 51.07 | 51.07 | 0.34% | 1,290 |
| Oct 16, 2025 | 51.17 | 51.17 | 50.71 | 50.89 | 50.89 | -0.18% | 2,726 |
| Oct 15, 2025 | 51.14 | 51.26 | 50.69 | 50.99 | 50.99 | 1.56% | 6,445 |
| Oct 14, 2025 | 49.65 | 50.53 | 49.65 | 50.20 | 50.20 | -0.22% | 2,992 |
| Oct 13, 2025 | 49.92 | 50.36 | 49.87 | 50.31 | 50.31 | 2.61% | 5,588 |
| Oct 10, 2025 | 50.96 | 51.00 | 49.03 | 49.03 | 49.03 | -3.97% | 6,017 |
| Oct 9, 2025 | 51.57 | 51.57 | 50.98 | 51.06 | 51.06 | -0.41% | 3,998 |
| Oct 8, 2025 | 50.94 | 51.27 | 50.94 | 51.27 | 51.27 | 0.36% | 6,665 |
| Oct 7, 2025 | 52.36 | 52.36 | 51.08 | 51.09 | 51.09 | -2.43% | 10,697 |
| Oct 6, 2025 | 52.21 | 52.40 | 52.08 | 52.36 | 52.36 | 2.02% | 6,777 |
| Oct 3, 2025 | 51.49 | 51.63 | 51.24 | 51.32 | 51.32 | 0.46% | 9,837 |
| Oct 2, 2025 | 50.83 | 51.15 | 50.83 | 51.08 | 51.08 | 1.41% | 4,159 |
| Oct 1, 2025 | 50.07 | 50.43 | 50.07 | 50.37 | 50.37 | 0.87% | 7,027 |
| Sep 30, 2025 | 49.71 | 49.94 | 49.71 | 49.94 | 49.94 | 0.60% | 5,886 |
| Sep 29, 2025 | 49.84 | 49.84 | 49.59 | 49.64 | 49.64 | 0.28% | 4,295 |
| Sep 26, 2025 | 49.33 | 49.50 | 49.30 | 49.50 | 49.50 | 0.09% | 1,284 |
| Sep 25, 2025 | 49.14 | 49.49 | 49.14 | 49.46 | 49.46 | -0.73% | 3,527 |
| Sep 24, 2025 | 50.05 | 50.05 | 49.77 | 49.82 | 49.82 | -1.29% | 6,074 |
| Sep 23, 2025 | 50.80 | 50.81 | 50.47 | 50.47 | 50.47 | -0.29% | 8,514 |
| Sep 22, 2025 | 50.00 | 50.62 | 50.00 | 50.62 | 50.62 | 1.86% | 3,522 |
| Sep 19, 2025 | 49.66 | 49.73 | 49.60 | 49.70 | 49.70 | -0.25% | 5,339 |
| Sep 18, 2025 | 49.61 | 49.85 | 49.56 | 49.82 | 49.82 | 2.53% | 4,825 |
| Sep 17, 2025 | 48.79 | 48.90 | 48.59 | 48.59 | 48.59 | -0.47% | 4,512 |
| Sep 16, 2025 | 49.10 | 49.11 | 48.64 | 48.82 | 48.82 | -0.01% | 5,689 |
| Sep 15, 2025 | 48.69 | 48.94 | 48.54 | 48.83 | 48.83 | 0.83% | 2,501 |
| Sep 12, 2025 | 48.83 | 48.83 | 48.39 | 48.43 | 48.43 | -0.66% | 2,891 |
| Sep 11, 2025 | 48.58 | 48.82 | 48.58 | 48.75 | 48.75 | 1.47% | 3,344 |
| Sep 10, 2025 | 48.32 | 48.33 | 47.96 | 48.05 | 48.05 | 0.21% | 3,283 |
| Sep 9, 2025 | 48.07 | 48.07 | 47.73 | 47.95 | 47.95 | -0.50% | 3,741 |
| Sep 8, 2025 | 48.17 | 48.26 | 48.15 | 48.19 | 48.19 | 1.24% | 1,609 |
| Sep 5, 2025 | 47.82 | 47.82 | 47.50 | 47.60 | 47.60 | 0.88% | 2,917 |
| Sep 4, 2025 | 46.78 | 47.19 | 46.60 | 47.19 | 47.19 | 1.00% | 2,992 |
| Sep 3, 2025 | 46.83 | 46.83 | 46.48 | 46.72 | 46.72 | 0.21% | 4,732 |
| Sep 2, 2025 | 46.35 | 46.62 | 46.22 | 46.62 | 46.62 | -1.32% | 4,688 |
| Aug 29, 2025 | 47.48 | 47.48 | 47.19 | 47.25 | 47.24 | -1.47% | 2,611 |
| Aug 28, 2025 | 47.99 | 48.00 | 47.94 | 47.95 | 47.95 | 0.65% | 3,160 |
| Aug 27, 2025 | 47.36 | 47.64 | 47.36 | 47.64 | 47.64 | 0.04% | 2,249 |
| Aug 26, 2025 | 47.58 | 47.67 | 47.51 | 47.62 | 47.62 | 0.46% | 1,807 |
| Aug 25, 2025 | 47.59 | 47.59 | 47.37 | 47.40 | 47.40 | -0.70% | 2,181 |
| Aug 22, 2025 | 47.68 | 47.83 | 47.68 | 47.73 | 47.73 | 2.51% | 1,380 |
| Aug 21, 2025 | 46.61 | 46.82 | 46.54 | 46.56 | 46.56 | -0.81% | 2,731 |
| Aug 20, 2025 | 47.01 | 47.01 | 46.50 | 46.94 | 46.94 | -0.47% | 3,090 |
| Aug 19, 2025 | 47.65 | 47.65 | 47.11 | 47.17 | 47.17 | -0.42% | 6,142 |
| Aug 18, 2025 | 47.12 | 47.37 | 47.12 | 47.37 | 47.37 | 0.09% | 5,614 |
| Aug 15, 2025 | 47.37 | 47.40 | 47.31 | 47.32 | 47.32 | -0.86% | 2,442 |
| Aug 14, 2025 | 47.66 | 47.76 | 47.51 | 47.73 | 47.73 | -0.14% | 6,020 |
| Aug 13, 2025 | 47.52 | 47.80 | 47.52 | 47.80 | 47.80 | 0.70% | 4,195 |
| Aug 12, 2025 | 46.82 | 47.50 | 46.76 | 47.47 | 47.46 | 1.86% | 3,697 |
| Aug 11, 2025 | 47.05 | 47.05 | 46.60 | 46.60 | 46.60 | -0.88% | 2,445 |
| Aug 8, 2025 | 46.85 | 47.05 | 46.85 | 47.01 | 47.01 | 1.22% | 2,704 |
| Aug 7, 2025 | 46.55 | 46.55 | 46.27 | 46.44 | 46.44 | -0.11% | 5,900 |
| Aug 6, 2025 | 46.97 | 46.97 | 46.05 | 46.50 | 46.50 | -0.61% | 6,654 |
| Aug 5, 2025 | 46.88 | 46.89 | 46.63 | 46.78 | 46.78 | -0.18% | 5,859 |
| Aug 4, 2025 | 46.45 | 46.87 | 46.45 | 46.87 | 46.86 | 1.60% | 2,189 |
| Aug 1, 2025 | 46.30 | 46.30 | 45.73 | 46.13 | 46.13 | -0.92% | 5,380 |
| Jul 31, 2025 | 47.10 | 47.10 | 46.53 | 46.56 | 46.55 | -1.09% | 3,292 |
| Jul 30, 2025 | 47.33 | 47.44 | 47.00 | 47.07 | 47.07 | -0.43% | 11,232 |
| Jul 29, 2025 | 48.90 | 48.90 | 47.23 | 47.27 | 47.27 | -0.79% | 13,044 |
| Jul 28, 2025 | 47.81 | 47.81 | 47.60 | 47.65 | 47.65 | -0.11% | 5,835 |
| Jul 25, 2025 | 47.54 | 47.70 | 47.54 | 47.70 | 47.70 | -0.13% | 1,081 |
| Jul 24, 2025 | 47.87 | 47.88 | 47.69 | 47.76 | 47.76 | -0.33% | 8,194 |
| Jul 23, 2025 | 47.76 | 47.92 | 47.56 | 47.92 | 47.92 | 2.36% | 6,671 |
| Jul 22, 2025 | 46.92 | 46.92 | 46.69 | 46.81 | 46.81 | -0.43% | 2,440 |
| Jul 21, 2025 | 47.23 | 47.46 | 47.01 | 47.01 | 47.01 | -0.09% | 7,503 |
| Jul 18, 2025 | 47.23 | 47.26 | 47.00 | 47.06 | 47.06 | -0.17% | 11,654 |
| Jul 17, 2025 | 46.80 | 47.14 | 46.80 | 47.14 | 47.14 | 1.26% | 3,506 |