VanEck Robotics ETF (IBOT)

41.23Last Price

-1.09 (-2.57%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	41.67	42.35	41.67	42.32	13,635	42.32
3/06/2025	41.76	41.76	41.76	41.76	360	41.76
3/05/2025	42.01	42.43	41.79	42.43	1,336	42.43
3/04/2025	41.01	41.10	40.64	41.10	4,411	41.10
3/03/2025	42.23	42.45	41.36	41.49	7,069	41.49
2/28/2025	41.55	41.93	41.55	41.93	7,220	41.93
2/27/2025	43.40	43.40	41.84	41.91	27,540	41.91
2/26/2025	43.14	43.14	43.00	43.00	620	43.00
2/25/2025	42.78	42.91	42.78	42.84	3,809	42.84
2/24/2025	43.57	43.57	43.00	43.07	3,963	43.07
2/21/2025	44.21	44.21	43.43	43.43	5,902	43.43
2/20/2025	44.32	44.32	44.00	44.23	4,172	44.23
2/19/2025	43.95	44.11	43.87	44.06	4,072	44.06
2/18/2025	43.96	44.10	43.96	44.08	5,058	44.08
2/14/2025	43.81	43.87	43.63	43.69	5,290	43.69
2/13/2025	43.78	43.78	43.78	43.78	737	43.78
2/12/2025	42.67	43.07	42.67	43.07	1,671	43.07
2/11/2025	43.11	43.34	43.11	43.25	1,767	43.25
2/10/2025	42.93	43.19	42.93	43.15	5,707	43.15
2/07/2025	43.06	43.11	42.38	42.52	3,765	42.52
2/06/2025	42.84	42.99	42.83	42.99	1,145	42.99
2/05/2025	42.52	42.87	42.42	42.87	2,086	42.87
2/04/2025	42.26	42.62	42.26	42.59	2,491	42.59
2/03/2025	41.93	42.34	41.68	42.04	6,675	42.04
1/31/2025	43.35	43.69	42.93	42.95	3,382	42.95
1/30/2025	42.82	43.26	42.82	43.10	4,363	43.10
1/29/2025	42.86	42.86	42.73	42.74	1,835	42.74
1/28/2025	42.65	42.76	42.28	42.76	1,678	42.76
1/27/2025	42.69	42.91	42.38	42.53	12,278	42.53
1/24/2025	44.33	44.38	44.09	44.09	5,941	44.09
1/23/2025	43.92	44.19	43.83	44.19	6,399	44.19
1/22/2025	44.18	44.45	44.18	44.20	11,525	44.20
1/21/2025	43.41	43.83	43.30	43.74	34,194	43.74
1/17/2025	42.91	42.91	42.76	42.84	4,751	42.84
1/16/2025	42.13	42.44	42.13	42.17	1,492	42.17
1/15/2025	42.11	42.11	41.88	41.89	2,607	41.89
1/14/2025	41.15	41.33	41.03	41.29	2,497	41.29
1/13/2025	40.66	41.13	40.66	41.03	13,216	41.03
1/10/2025	41.74	41.74	41.15	41.24	6,110	41.24
1/08/2025	41.86	42.04	41.86	41.99	3,422	41.99
1/07/2025	42.80	42.80	42.01	42.11	7,829	42.11
1/06/2025	42.22	42.67	42.16	42.35	5,063	42.35
1/03/2025	41.23	41.65	41.23	41.63	4,981	41.63
1/02/2025	41.48	41.48	40.81	41.01	2,758	41.01
12/31/2024	41.29	0.00	41.29	41.11	0	41.11
12/30/2024	41.23	41.39	41.10	41.29	1,301	41.29
12/27/2024	41.74	41.74	41.51	41.63	4,310	41.63
12/26/2024	42.02	42.02	42.02	42.02	452	42.02
12/24/2024	41.98	41.98	41.40	41.84	7,529	41.84
12/23/2024	41.22	41.36	41.13	41.30	158,029	41.30
12/20/2024	42.30	42.71	42.30	42.40	2,743	41.25
12/19/2024	42.53	42.53	42.04	42.04	2,671	40.89
12/18/2024	43.76	43.82	42.29	42.29	2,853	41.13
12/17/2024	43.58	43.58	43.39	43.45	2,010	42.27
12/16/2024	43.50	43.77	43.50	43.58	3,670	42.39
12/13/2024	43.49	43.58	43.49	43.58	661	42.39
12/12/2024	44.14	44.19	43.99	43.99	4,735	42.79
12/11/2024	44.35	44.37	44.24	44.33	53,598	43.12
12/10/2024	44.28	44.28	43.84	43.84	3,855	42.65