Vaneck Robotics ETF (IBOT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

44.12

+0.44

(+1.00%)

As of 02:56PM EDT. Market open.

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	43.93	44.31	43.93	44.12	44.12	2,020
17 May 2024	43.67	43.69	43.67	43.69	43.69	700
16 May 2024	44.11	44.11	43.76	43.76	43.76	3,000
15 May 2024	43.66	44.39	43.66	44.28	44.28	2,200
14 May 2024	43.28	43.50	43.28	43.45	43.45	1,800
13 May 2024	43.45	43.45	43.18	43.18	43.18	4,000
10 May 2024	43.37	43.43	43.28	43.43	43.43	2,700
09 May 2024	43.15	43.28	43.05	43.28	43.28	3,400
08 May 2024	42.87	43.10	42.87	43.10	43.10	1,200
07 May 2024	42.90	43.19	42.90	42.95	42.95	1,800
06 May 2024	42.68	42.96	42.68	42.96	42.96	1,200
03 May 2024	42.27	42.47	42.27	42.41	42.41	1,900
02 May 2024	41.53	41.77	41.52	41.68	41.68	1,400
01 May 2024	41.10	41.57	40.97	40.97	40.97	1,200
30 Apr 2024	41.87	41.87	41.48	41.48	41.48	1,200
29 Apr 2024	42.37	42.41	42.35	42.39	42.39	3,500
26 Apr 2024	41.73	42.31	41.73	42.27	42.27	4,900
25 Apr 2024	41.43	41.66	41.43	41.55	41.55	700
24 Apr 2024	41.96	41.96	41.39	41.50	41.50	1,200
23 Apr 2024	41.51	41.58	41.43	41.43	41.43	1,100
22 Apr 2024	40.87	41.15	40.86	40.87	40.87	1,700
19 Apr 2024	41.02	41.24	40.35	40.43	40.43	3,600
18 Apr 2024	41.64	41.64	41.18	41.27	41.27	3,500
17 Apr 2024	42.05	42.05	41.32	41.32	41.32	1,700
16 Apr 2024	42.12	42.35	42.11	42.11	42.11	2,900
15 Apr 2024	43.04	43.10	42.16	42.19	42.19	3,200
12 Apr 2024	42.87	42.87	42.42	42.42	42.42	3,200
11 Apr 2024	42.89	43.54	42.89	43.54	43.54	1,100
10 Apr 2024	43.06	43.06	42.87	42.96	42.96	2,100
09 Apr 2024	43.51	43.51	43.36	43.47	43.47	1,300
08 Apr 2024	43.45	43.45	43.34	43.34	43.34	800
05 Apr 2024	43.38	43.38	43.17	43.17	43.17	1,600
04 Apr 2024	44.03	44.03	42.92	42.92	42.92	8,000
03 Apr 2024	43.64	43.76	43.54	43.54	43.54	1,000
02 Apr 2024	43.28	43.43	43.27	43.38	43.38	1,400
01 Apr 2024	43.96	44.32	43.88	43.89	43.89	2,300
28 Mar 2024	44.05	44.13	44.00	44.00	44.00	3,500
27 Mar 2024	44.21	44.21	43.87	44.10	44.10	2,000
26 Mar 2024	44.41	44.41	44.04	44.04	44.04	3,200
25 Mar 2024	43.98	44.35	43.98	44.03	44.03	2,600
22 Mar 2024	44.36	44.45	44.33	44.33	44.33	1,800
21 Mar 2024	44.75	44.75	44.43	44.43	44.43	3,100
20 Mar 2024	43.58	44.10	43.46	44.10	44.10	1,700
19 Mar 2024	43.08	43.59	43.02	43.44	43.44	3,300
18 Mar 2024	43.90	43.90	43.46	43.46	43.46	3,800
15 Mar 2024	43.22	43.39	43.18	43.27	43.27	2,500
14 Mar 2024	43.88	43.88	43.31	43.31	43.31	2,900
13 Mar 2024	43.92	43.97	43.72	43.72	43.72	3,400
12 Mar 2024	43.67	44.08	43.33	44.08	44.08	3,000
11 Mar 2024	43.53	43.58	43.50	43.54	43.54	3,000
08 Mar 2024	44.77	44.98	43.97	43.98	43.98	2,900
07 Mar 2024	44.35	44.84	44.35	44.60	44.60	4,500
06 Mar 2024	43.82	44.08	43.82	44.08	44.08	3,100
05 Mar 2024	43.74	43.74	43.19	43.24	43.24	6,100
04 Mar 2024	43.79	44.07	43.79	43.81	43.81	8,000
01 Mar 2024	43.29	43.76	43.29	43.65	43.65	5,200
29 Feb 2024	42.89	43.01	42.65	42.93	42.93	5,600
28 Feb 2024	42.50	42.65	42.34	42.48	42.48	3,900
27 Feb 2024	42.83	42.86	42.67	42.68	42.68	5,400
26 Feb 2024	42.62	42.69	42.58	42.65	42.65	4,500
23 Feb 2024	42.91	42.91	42.51	42.52	42.52	5,100
22 Feb 2024	42.52	42.65	42.44	42.61	42.61	2,500
21 Feb 2024	41.09	41.28	41.02	41.28	41.28	3,100
20 Feb 2024	41.44	41.44	41.20	41.42	41.42	1,000
16 Feb 2024	41.87	42.05	41.65	41.65	41.65	1,000
15 Feb 2024	41.67	41.69	41.62	41.66	41.66	500
14 Feb 2024	40.87	41.18	40.87	41.18	41.18	1,800
13 Feb 2024	40.40	40.52	40.19	40.38	40.38	2,200
12 Feb 2024	41.37	41.37	41.17	41.17	41.17	900
09 Feb 2024	41.04	41.44	41.04	41.41	41.41	1,600
08 Feb 2024	40.67	40.85	40.67	40.74	40.74	1,700
07 Feb 2024	40.24	40.55	40.24	40.47	40.47	2,800
06 Feb 2024	39.97	39.97	39.62	39.84	39.84	3,400
05 Feb 2024	40.00	40.06	39.94	40.06	40.06	1,900
02 Feb 2024	39.85	40.07	39.85	40.04	40.04	1,500
01 Feb 2024	39.99	40.10	39.99	40.00	40.00	1,900
31 Jan 2024	39.97	40.03	39.56	39.56	39.56	1,200
30 Jan 2024	40.44	40.44	40.32	40.40	40.40	800
29 Jan 2024	40.14	40.52	40.09	40.52	40.52	5,500
26 Jan 2024	40.40	40.40	40.12	40.16	40.16	800
25 Jan 2024	40.58	40.60	40.22	40.36	40.36	2,100
24 Jan 2024	40.49	40.65	40.26	40.26	40.26	2,600
23 Jan 2024	39.83	40.00	39.83	39.95	39.95	1,600
22 Jan 2024	39.82	40.02	39.82	40.00	40.00	1,800
19 Jan 2024	39.34	39.57	39.34	39.54	39.54	1,300
18 Jan 2024	38.90	39.10	38.90	39.07	39.07	2,600
17 Jan 2024	38.14	38.42	38.09	38.33	38.33	7,100
16 Jan 2024	38.69	38.71	38.67	38.67	38.67	900
12 Jan 2024	39.14	39.14	39.01	39.05	39.05	3,400
11 Jan 2024	38.75	38.91	38.75	38.91	38.91	2,000
10 Jan 2024	38.51	38.80	38.51	38.72	38.72	3,700
09 Jan 2024	38.16	38.44	38.16	38.25	38.25	16,300
08 Jan 2024	37.93	38.45	37.93	38.45	38.45	2,600
05 Jan 2024	37.65	37.96	37.62	37.62	37.62	2,200
04 Jan 2024	37.62	37.83	37.62	37.68	37.68	800
03 Jan 2024	38.00	38.13	37.83	37.83	37.83	9,900
02 Jan 2024	38.94	38.94	38.66	38.66	38.66	1,700
29 Dec 2023	39.65	39.79	39.65	39.72	39.72	1,400
28 Dec 2023	39.88	39.95	39.79	39.83	39.83	1,300
27 Dec 2023	39.90	39.90	39.67	39.85	39.85	2,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,735.71+35.92(+0.31%)

NZD/USD0.6109-0.0028(-0.45%)

ALL ORDS8,132.10+49.80(+0.62%)

OIL79.79-0.27(-0.34%)

GOLD2,436.20+18.80(+0.78%)

Vaneck Robotics ETF (IBOT)

NZX 50
11,735.71
+35.92(+0.31%)

NZD/USD
0.6109
-0.0028(-0.45%)

ALL ORDS
8,132.10
+49.80(+0.62%)

OIL
79.79
-0.27(-0.34%)

GOLD
2,436.20
+18.80(+0.78%)