VanEck Robotics ETF (IBOT) Historical Stock Data
51.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBOT is down -0.08% a day on average. There have been 17 days where VanEck Robotics ETF closed green and 13 days where IBOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 52.15 | 51.07 | ↓$1.08 (-2.07%) | 51.07 | 52.15 | 5.61K |
| 2025-12-16 | 52.54 | 52.41 | ↓$0.13 (-0.24%) | 52.16 | 52.54 | 7.81K |
| 2025-12-15 | 53.00 | 52.65 | ↓$0.35 (-0.67%) | 52.63 | 53.04 | 6.60K |
| 2025-12-12 | 53.65 | 52.60 | ↓$1.05 (-1.97%) | 52.50 | 53.68 | 10.99K |
| 2025-12-11 | 53.17 | 53.80 | ↑$0.63 (1.18%) | 53.17 | 53.80 | 3.42K |
| 2025-12-10 | 52.92 | 53.53 | ↑$0.61 (1.15%) | 52.80 | 53.73 | 7.97K |
| 2025-12-09 | 53.03 | 53.07 | ↑$0.04 (0.07%) | 53.03 | 53.25 | 3.64K |
| 2025-12-08 | 53.27 | 53.01 | ↓$0.26 (-0.48%) | 52.95 | 53.36 | 7.53K |
| 2025-12-05 | 53.22 | 53.03 | ↓$0.19 (-0.36%) | 53.03 | 53.27 | 6.88K |
| 2025-12-04 | 53.04 | 52.94 | ↓$0.10 (-0.20%) | 52.83 | 53.14 | 6.89K |
| 2025-12-03 | 51.67 | 52.41 | ↑$0.74 (1.43%) | 51.67 | 52.41 | 2.74K |
| 2025-12-02 | 51.55 | 51.60 | ↑$0.05 (0.10%) | 51.51 | 51.60 | 1.50K |
| 2025-12-01 | 51.08 | 51.32 | ↑$0.24 (0.48%) | 51.08 | 51.61 | 3.33K |
| 2025-11-28 | 51.25 | 51.42 | ↑$0.17 (0.34%) | 51.25 | 51.42 | 1.34K |
| 2025-11-26 | 50.81 | 51.09 | ↑$0.28 (0.55%) | 50.81 | 51.21 | 3.55K |
| 2025-11-25 | 49.63 | 50.31 | ↑$0.68 (1.38%) | 49.29 | 50.31 | 1.90K |
| 2025-11-24 | 49.02 | 49.54 | ↑$0.52 (1.07%) | 49.02 | 49.58 | 4.35K |
| 2025-11-21 | 48.08 | 48.80 | ↑$0.72 (1.50%) | 47.92 | 48.95 | 2.74K |
| 2025-11-20 | 50.13 | 48.03 | ↓$2.10 (-4.18%) | 48.00 | 50.15 | 20.69K |
| 2025-11-19 | 48.81 | 49.21 | ↑$0.40 (0.82%) | 48.81 | 49.33 | 2.38K |
| 2025-11-18 | 48.92 | 48.79 | ↓$0.12 (-0.25%) | 48.56 | 48.99 | 4.01K |
| 2025-11-17 | 49.95 | 49.63 | ↓$0.32 (-0.64%) | 49.42 | 50.32 | 5.80K |
| 2025-11-14 | 50.33 | 50.38 | ↑$0.05 (0.10%) | 50.33 | 50.84 | 2.26K |
| 2025-11-13 | 51.45 | 50.51 | ↓$0.94 (-1.83%) | 50.36 | 51.45 | 2.14K |
| 2025-11-12 | 51.64 | 51.72 | ↑$0.08 (0.16%) | 51.61 | 51.90 | 4.29K |
| 2025-11-11 | 51.64 | 51.43 | ↓$0.21 (-0.41%) | 51.30 | 51.64 | 1.92K |
| 2025-11-10 | 51.64 | 51.86 | ↑$0.22 (0.42%) | 51.27 | 51.92 | 3.79K |
| 2025-11-07 | 50.61 | 51.00 | ↑$0.39 (0.76%) | 50.09 | 51.00 | 10.67K |
| 2025-11-06 | 52.03 | 51.39 | ↓$0.65 (-1.24%) | 51.18 | 52.03 | 2.38K |
| 2025-11-05 | 51.78 | 52.12 | ↑$0.34 (0.66%) | 51.78 | 52.17 | 2.69K |
Create an account or log in to view more rows.
$IBOT YALL READY????????
$IBOT looks good
$IBOT Fake dip news.
$IBOT low volume
expect flat or negative close
$IBOT Up! Up! Up! Up! Up! Up! Up!
$IBOT ready to explode
$IBOT hi hi
$IBOT rip and dip today bulls
$IBOT what’s next bulls
$IBOT Markets about as efficient as a retirement home