Vaneck Robotics ETF IBOT
60.18 USD -0.14 (-0.22%)
Regular-session close
60.22 +0.04 +0.06%
After hours · Nov 13, 4:00 PM ET
59.59 Day range 60.51
48.03 52-week range 69.07
- YTD
- +14.31%
- 1 year
- +19.15%
IBOT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.51 | 60.51 | 59.59 | 60.18 | -0.22 | -0.36% | 23,416 |
| Nov 12, 2026 | 60.23 | 61.00 | 60.18 | 60.40 | -0.97 | -1.58% | 19,100 |
| Nov 11, 2026 | 61.48 | 61.73 | 60.98 | 61.37 | +1.00 | +1.66% | 28,400 |
| Nov 10, 2026 | 60.31 | 60.67 | 59.98 | 60.37 | -0.41 | -0.67% | 14,300 |
| Nov 9, 2026 | 59.43 | 60.97 | 59.43 | 60.78 | +2.34 | +4.00% | 27,600 |
| Nov 6, 2026 | 58.69 | 58.91 | 58.26 | 58.44 | +0.54 | +0.93% | 24,900 |
| Nov 5, 2026 | 60.74 | 60.74 | 57.82 | 57.90 | -4.53 | -7.26% | 57,700 |
| Nov 4, 2026 | 62.64 | 62.80 | 61.86 | 62.43 | +0.03 | +0.05% | 12,300 |
| Nov 3, 2026 | 62.50 | 62.88 | 62.39 | 62.40 | +0.23 | +0.37% | 18,500 |
| Nov 2, 2026 | 62.65 | 63.16 | 62.05 | 62.17 | +0.15 | +0.24% | 11,100 |
| Oct 30, 2026 | 62.54 | 62.64 | 61.30 | 62.02 | -1.82 | -2.85% | 26,300 |
| Oct 29, 2026 | 63.46 | 63.98 | 63.38 | 63.84 | -0.12 | -0.19% | 23,500 |
| Oct 28, 2026 | 63.87 | 64.17 | 63.55 | 63.96 | +0.56 | +0.88% | 9,700 |
| Oct 27, 2026 | 62.67 | 63.48 | 62.52 | 63.40 | +1.38 | +2.23% | 20,400 |
| Oct 26, 2026 | 61.79 | 62.33 | 61.79 | 62.02 | +0.49 | +0.80% | 8,500 |
| Oct 23, 2026 | 61.33 | 61.66 | 60.94 | 61.53 | +0.11 | +0.18% | 21,600 |
| Oct 22, 2026 | 62.37 | 62.37 | 61.27 | 61.42 | -2.09 | -3.29% | 20,400 |
| Oct 21, 2026 | 63.28 | 63.73 | 63.21 | 63.51 | +0.64 | +1.02% | 6,600 |
| Oct 20, 2026 | 62.59 | 63.00 | 62.37 | 62.87 | +0.03 | +0.05% | 14,300 |
| Oct 19, 2026 | 63.14 | 63.27 | 62.83 | 62.84 | +0.19 | +0.30% | 10,200 |
| Oct 16, 2026 | 63.74 | 63.74 | 62.50 | 62.65 | -0.70 | -1.10% | 13,600 |
| Oct 15, 2026 | 62.33 | 63.35 | 62.09 | 63.35 | -0.47 | -0.74% | 5,800 |
| Oct 14, 2026 | 64.59 | 64.79 | 63.74 | 63.82 | -1.33 | -2.04% | 7,900 |
| Oct 13, 2026 | 64.93 | 65.51 | 64.54 | 65.15 | +0.01 | +0.02% | 7,400 |
| Oct 12, 2026 | 65.50 | 65.50 | 65.11 | 65.14 | -0.55 | -0.84% | 8,000 |
| Oct 9, 2026 | 65.80 | 65.80 | 65.46 | 65.69 | +0.68 | +1.05% | 5,900 |
| Oct 8, 2026 | 65.21 | 65.37 | 64.71 | 65.01 | -1.06 | -1.60% | 9,800 |
| Oct 7, 2026 | 66.31 | 66.31 | 65.76 | 66.07 | -1.12 | -1.67% | 19,000 |
| Oct 6, 2026 | 67.68 | 67.68 | 67.18 | 67.19 | -0.10 | -0.15% | 13,700 |
| Oct 5, 2026 | 66.89 | 67.43 | 66.74 | 67.29 | +0.73 | +1.10% | 10,400 |
| Oct 2, 2026 | 66.49 | 66.76 | 66.48 | 66.56 | +1.32 | +2.02% | 13,000 |
| Oct 1, 2026 | 64.96 | 65.36 | 64.80 | 65.24 | +0.67 | +1.04% | 8,000 |
| Sep 30, 2026 | 64.89 | 65.00 | 64.57 | 64.57 | -0.07 | -0.11% | 9,300 |
| Sep 29, 2026 | 64.95 | 64.95 | 64.32 | 64.64 | +0.20 | +0.31% | 9,100 |
| Sep 28, 2026 | 64.48 | 64.81 | 64.07 | 64.44 | -0.37 | -0.57% | 9,900 |
| Sep 25, 2026 | 64.43 | 64.93 | 64.43 | 64.81 | +0.82 | +1.28% | 6,800 |
| Sep 24, 2026 | 63.83 | 64.08 | 63.51 | 63.99 | -0.24 | -0.37% | 15,600 |
| Sep 23, 2026 | 64.47 | 64.47 | 63.99 | 64.23 | -0.62 | -0.96% | 20,100 |
| Sep 22, 2026 | 64.10 | 64.87 | 64.10 | 64.85 | +0.78 | +1.22% | 14,100 |
| Sep 21, 2026 | 63.48 | 64.16 | 63.47 | 64.07 | +1.15 | +1.83% | 8,600 |
| Sep 18, 2026 | 62.57 | 62.92 | 62.28 | 62.92 | +0.36 | +0.58% | 7,200 |
| Sep 17, 2026 | 62.98 | 62.98 | 62.44 | 62.56 | +0.59 | +0.95% | 8,000 |
| Sep 16, 2026 | 62.67 | 62.80 | 61.54 | 61.97 | +0.04 | +0.06% | 13,900 |
| Sep 15, 2026 | 62.13 | 62.13 | 61.69 | 61.93 | -0.15 | -0.24% | 12,600 |
| Sep 14, 2026 | 62.20 | 62.43 | 61.87 | 62.08 | -1.72 | -2.70% | 24,800 |
| Sep 11, 2026 | 63.49 | 63.87 | 63.49 | 63.80 | +0.90 | +1.43% | 19,700 |
| Sep 10, 2026 | 63.21 | 63.29 | 62.83 | 62.90 | -1.01 | -1.58% | 9,000 |
| Sep 9, 2026 | 64.52 | 64.70 | 63.88 | 63.91 | -0.85 | -1.31% | 11,500 |
| Sep 8, 2026 | 65.32 | 65.34 | 64.68 | 64.76 | -0.33 | -0.51% | 15,200 |
| Sep 4, 2026 | 64.82 | 65.19 | 64.82 | 65.09 | +0.46 | +0.71% | 9,300 |
| Sep 3, 2026 | 64.48 | 64.86 | 64.03 | 64.63 | +0.53 | +0.83% | 18,200 |
| Sep 2, 2026 | 63.87 | 64.16 | 63.50 | 64.10 | +0.10 | +0.16% | 7,700 |
| Sep 1, 2026 | 64.73 | 64.73 | 63.90 | 64.00 | -1.57 | -2.39% | 11,900 |
| Aug 31, 2026 | 65.85 | 65.85 | 65.33 | 65.57 | -0.05 | -0.08% | 19,900 |
| Aug 28, 2026 | 66.77 | 66.77 | 65.59 | 65.62 | -1.21 | -1.81% | 21,800 |
| Aug 27, 2026 | 66.60 | 66.83 | 66.33 | 66.83 | +0.88 | +1.33% | 8,600 |
| Aug 26, 2026 | 66.09 | 66.09 | 65.65 | 65.95 | +0.11 | +0.17% | 19,400 |
| Aug 25, 2026 | 66.15 | 66.15 | 65.69 | 65.84 | +0.42 | +0.64% | 6,800 |
| Aug 24, 2026 | 65.78 | 65.78 | 65.14 | 65.42 | -0.68 | -1.03% | 23,700 |
| Aug 21, 2026 | 66.00 | 66.15 | 65.76 | 66.10 | +0.44 | +0.67% | 10,700 |
| Aug 20, 2026 | 65.76 | 66.06 | 65.42 | 65.66 | -0.55 | -0.83% | 6,400 |
| Aug 19, 2026 | 66.89 | 66.89 | 66.14 | 66.21 | -0.59 | -0.88% | 21,600 |
| Aug 18, 2026 | 67.57 | 67.59 | 66.73 | 66.80 | -2.27 | -3.29% | 19,300 |
| Aug 17, 2026 | 69.27 | 69.42 | 69.07 | 69.07 | +0.13 | +0.19% | 21,400 |
| Aug 14, 2026 | 68.99 | 69.15 | 68.69 | 68.94 | -0.03 | -0.04% | 11,700 |
65 days, newest first. Daily bars as drawn on the IBOT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.