Skip to main content

VanEck Robotics ETF (NQ: IBOT )

42.65 +0.13 (+0.30%)
Official Closing Price Updated: 4:15 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 42.62 42.69 42.58 42.65 4,525 +0.13(+0.30%)
Feb 23, 2024 42.90 42.91 42.51 42.52 5,364 -0.09(-0.20%)
Feb 22, 2024 42.52 42.65 42.44 42.61 2,467 +1.33(+3.21%)
Feb 21, 2024 41.09 41.28 41.02 41.28 3,110 -0.14(-0.34%)
Feb 20, 2024 41.44 41.44 41.20 41.42 960 -0.23(-0.55%)
Feb 16, 2024 41.87 42.05 41.65 41.65 985 -0.01(-0.04%)
Feb 15, 2024 41.67 41.69 41.62 41.66 541 +0.48(+1.18%)
Feb 14, 2024 40.87 41.18 40.87 41.18 1,783 +0.80(+1.98%)
Feb 13, 2024 40.40 40.52 40.19 40.38 2,183 -0.79(-1.92%)
Feb 12, 2024 41.37 41.37 41.17 41.17 928 -0.24(-0.58%)
Feb 09, 2024 41.04 41.44 41.04 41.41 1,602 +0.67(+1.64%)
Feb 08, 2024 40.67 40.85 40.67 40.74 1,735 +0.28(+0.68%)
Feb 07, 2024 40.24 40.55 40.24 40.46 2,755 +0.62(+1.57%)
Feb 06, 2024 39.97 39.97 39.62 39.84 3,367 -0.22(-0.54%)
Feb 05, 2024 40.00 40.06 39.94 40.06 1,865 +0.02(+0.04%)
Feb 02, 2024 39.85 40.07 39.85 40.04 1,488 +0.04(+0.10%)
Feb 01, 2024 39.99 40.10 39.99 40.00 1,886 +0.44(+1.11%)
Jan 31, 2024 39.97 40.03 39.56 39.56 1,184 -0.84(-2.08%)
Jan 30, 2024 40.44 40.44 40.32 40.40 823 -0.12(-0.29%)
Jan 29, 2024 40.14 40.52 40.09 40.52 5,476 +0.36(+0.90%)
Jan 26, 2024 40.40 40.40 40.12 40.16 773 -0.20(-0.50%)
Jan 25, 2024 40.59 40.59 40.22 40.36 2,098 +0.10(+0.26%)
Jan 24, 2024 40.49 40.65 40.26 40.26 2,613 +0.31(+0.77%)
Jan 23, 2024 39.84 40.00 39.84 39.95 1,613 -0.05(-0.13%)
Jan 22, 2024 39.82 40.02 39.82 40.00 1,766 +0.46(+1.17%)
Jan 19, 2024 39.34 39.57 39.34 39.54 1,342 +0.47(+1.21%)
Jan 18, 2024 38.90 39.10 38.90 39.07 2,641 +0.74(+1.93%)
Jan 17, 2024 38.14 38.42 38.09 38.33 7,129 -0.34(-0.88%)
Jan 16, 2024 38.69 38.71 38.67 38.67 905 -0.38(-0.96%)
Jan 12, 2024 39.14 39.14 39.01 39.05 3,420 +0.13(+0.34%)
Jan 11, 2024 38.75 38.91 38.75 38.91 2,008 +0.19(+0.49%)
Jan 10, 2024 38.51 38.80 38.51 38.72 3,735 +0.47(+1.24%)
Jan 09, 2024 38.16 38.44 38.16 38.25 16,257 -0.20(-0.51%)
Jan 08, 2024 37.93 38.45 37.93 38.45 2,621 +0.83(+2.20%)
Jan 05, 2024 37.65 37.96 37.62 37.62 2,214 -0.06(-0.16%)
Jan 04, 2024 37.62 37.83 37.62 37.68 839 -0.15(-0.40%)
Jan 03, 2024 38.00 38.13 37.83 37.83 9,896 -0.83(-2.15%)
Jan 02, 2024 38.94 38.94 38.66 38.66 1,688 -1.06(-2.67%)
Dec 29, 2023 39.65 39.79 39.65 39.72 1,403 -0.11(-0.29%)
Dec 28, 2023 39.88 39.95 39.79 39.83 1,319 -0.01(-0.03%)
Dec 27, 2023 39.90 39.90 39.67 39.85 2,732 +0.06(+0.16%)
Dec 26, 2023 39.65 39.85 39.65 39.78 1,773 +0.32(+0.82%)
Dec 22, 2023 39.47 39.47 39.46 39.46 462 +0.27(+0.69%)
Dec 21, 2023 39.05 39.19 38.90 39.19 2,769 +0.79(+2.06%)
Dec 20, 2023 38.95 39.13 38.40 38.40 3,129 -0.67(-1.72%)
Dec 19, 2023 39.07 39.07 39.07 39.07 251 +0.32(+0.84%)
Dec 18, 2023 38.90 38.90 38.70 38.74 1,008 -0.04(-0.11%)
Dec 15, 2023 38.94 39.01 38.72 38.79 1,840 +0.04(+0.12%)
Dec 14, 2023 38.18 38.74 38.18 38.74 1,611 +0.83(+2.20%)
Dec 13, 2023 37.91 37.91 37.91 37.91 56 +0.42(+1.12%)
Dec 12, 2023 37.26 37.49 37.26 37.49 715 +0.27(+0.71%)
Dec 11, 2023 37.14 37.28 37.14 37.22 782 +0.45(+1.22%)
Dec 08, 2023 36.62 36.81 36.62 36.77 1,496 +0.20(+0.54%)
Dec 07, 2023 36.29 36.61 36.29 36.58 1,023 +0.28(+0.78%)
Dec 06, 2023 36.41 36.44 36.24 36.29 2,040 +0.06(+0.17%)
Dec 05, 2023 36.23 36.23 36.15 36.23 1,200 -0.14(-0.39%)
Dec 04, 2023 36.36 36.37 36.27 36.37 429 -0.42(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.