Vaneck Robotics ETF

IBOT
🏛️ usa →
49.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 39.65 39.79 39.65 39.72 0.0M
2023-12-28 39.88 39.95 39.79 39.83 0.0M
2023-12-27 39.90 39.90 39.67 39.85 0.0M
2023-12-26 39.65 39.85 39.65 39.78 0.0M
2023-12-22 39.47 39.47 39.46 39.46 0.0M
2023-12-21 39.05 39.19 38.90 39.19 0.0M
2023-12-20 38.95 39.14 38.40 38.40 0.0M
2023-12-19 39.07 39.07 39.07 39.07 0.0M
2023-12-18 38.90 38.90 38.70 38.75 0.0M
2023-12-15 39.76 39.83 39.54 39.61 0.0M
2023-12-14 38.99 39.56 38.99 39.56 0.0M
2023-12-13 38.71 38.71 38.71 38.71 0.0M
2023-12-12 38.05 38.28 38.05 38.28 0.0M
2023-12-11 37.92 38.07 37.92 38.01 0.0M
2023-12-08 37.40 37.59 37.40 37.55 0.0M
2023-12-07 37.06 37.38 37.06 37.35 0.0M
2023-12-06 37.18 37.21 37.00 37.06 0.0M
2023-12-05 36.99 37.00 36.91 37.00 0.0M
2023-12-04 37.13 37.14 37.03 37.14 0.0M
2023-12-01 37.20 37.57 37.20 37.57 0.0M
2023-11-30 36.97 37.10 36.93 37.10 0.0M
2023-11-29 37.11 37.11 36.93 36.93 0.0M
2023-11-28 36.45 36.61 36.35 36.52 0.0M
2023-11-27 36.75 36.79 36.73 36.73 0.0M
2023-11-24 36.77 36.84 36.77 36.81 0.0M
2023-11-22 36.85 36.85 36.64 36.73 0.0M
2023-11-21 36.70 36.75 36.70 36.75 0.0M
2023-11-20 36.78 37.05 36.78 37.00 0.0M
2023-11-17 36.70 36.80 36.70 36.80 0.0M
2023-11-16 36.45 36.45 36.45 36.45 0.0M
2023-11-15 36.55 36.55 36.32 36.32 0.0M
2023-11-14 36.09 36.12 35.98 36.12 0.0M
2023-11-13 34.84 35.07 34.84 34.96 0.0M
2023-11-10 34.70 35.00 34.70 34.98 0.0M
2023-11-09 34.85 34.85 34.37 34.37 0.0M
2023-11-08 34.24 34.42 34.24 34.42 0.0M
2023-11-07 34.31 34.31 34.27 34.27 0.0M
2023-11-06 34.52 34.59 34.40 34.59 0.0M
2023-11-03 34.67 34.67 34.67 34.67 0.0M
2023-11-02 33.79 34.00 33.66 33.94 0.0M
2023-11-01 33.21 33.26 33.21 33.26 0.0M
2023-10-31 33.00 33.00 33.00 33.00 0.0M
2023-10-30 32.67 32.85 32.67 32.85 0.0M
2023-10-27 32.49 32.57 32.49 32.57 0.0M
2023-10-26 32.61 32.61 32.61 32.61 0.0M
2023-10-25 32.90 32.90 32.84 32.84 0.0M
2023-10-24 33.22 33.43 33.22 33.43 0.0M
2023-10-23 33.30 33.41 33.23 33.23 0.0M
2023-10-20 33.45 33.48 33.33 33.33 0.0M
2023-10-19 33.89 33.89 33.89 33.89 0.0M
2023-10-18 34.38 34.38 34.27 34.27 0.0M
2023-10-17 35.04 35.24 35.04 35.24 0.0M
2023-10-16 35.17 35.39 35.17 35.30 0.0M
2023-10-13 35.72 35.72 35.07 35.07 0.0M
2023-10-12 35.96 35.96 35.72 35.72 0.0M
2023-10-11 35.63 35.82 35.63 35.82 0.0M
2023-10-10 35.70 35.70 35.65 35.65 0.0M
2023-10-09 34.81 35.22 34.81 35.13 0.0M
2023-10-06 35.23 35.23 35.22 35.22 0.0M
2023-10-05 34.71 34.75 34.71 34.75 0.0M
2023-10-04 34.58 34.65 34.55 34.65 0.0M
2023-10-03 34.78 34.78 34.43 34.47 0.0M
2023-10-02 35.33 35.33 34.95 35.11 0.0M
2023-09-29 35.66 35.66 35.22 35.22 0.0M
2023-09-28 34.96 35.31 34.96 35.31 0.0M
2023-09-27 34.93 34.99 34.66 34.92 0.0M
2023-09-26 34.96 34.96 34.56 34.56 0.0M
2023-09-25 35.28 35.28 35.28 35.28 0.0M
2023-09-22 35.32 35.32 35.21 35.21 0.0M
2023-09-21 35.37 35.37 35.05 35.05 0.0M
2023-09-20 36.19 36.19 35.77 35.77 0.0M
2023-09-19 35.84 35.97 35.84 35.97 0.0M
2023-09-18 36.05 36.25 36.05 36.13 0.0M
2023-09-15 36.17 36.17 36.01 36.06 0.0M
2023-09-14 36.31 36.37 36.30 36.37 0.0M
2023-09-13 35.94 35.94 35.94 35.94 0.0M
2023-09-12 36.44 36.44 36.21 36.21 0.0M
2023-09-11 36.75 36.75 36.64 36.64 0.0M
2023-09-08 36.74 36.74 36.52 36.52 0.0M
2023-09-07 36.92 36.92 36.88 36.92 0.0M
2023-09-06 37.41 37.41 37.41 37.41 0.0M
2023-09-05 37.46 37.46 37.46 37.46 0.0M
2023-09-01 38.06 38.06 37.72 37.72 0.0M
2023-08-31 37.74 37.88 37.74 37.77 0.0M
2023-08-30 37.79 37.79 37.69 37.69 0.0M
2023-08-29 36.95 37.71 36.95 37.65 0.0M
2023-08-28 37.08 37.08 37.08 37.08 0.0M
2023-08-25 36.38 36.64 36.38 36.64 0.0M
2023-08-24 36.59 36.66 36.30 36.30 0.0M
2023-08-23 36.80 36.88 36.80 36.88 0.0M
2023-08-22 36.72 36.72 36.31 36.31 0.0M
2023-08-21 36.33 36.33 36.33 36.33 0.0M
2023-08-18 35.57 35.95 35.57 35.95 0.0M
2023-08-17 36.23 36.23 35.90 35.90 0.0M
2023-08-16 36.24 36.24 36.24 36.24 0.0M
2023-08-15 36.77 36.77 36.67 36.67 0.0M
2023-08-14 37.05 37.05 37.05 37.05 0.0M
2023-08-11 36.82 36.82 36.68 36.68 0.0M
2023-08-10 37.13 37.19 37.06 37.06 0.0M
2023-08-09 37.28 37.28 37.21 37.21 0.0M
2023-08-08 37.30 37.47 37.30 37.43 0.0M
2023-08-07 37.80 38.01 37.80 38.01 0.0M
2023-08-04 37.91 37.91 37.61 37.61 0.0M
2023-08-03 37.89 37.90 37.71 37.71 0.0M
2023-08-02 38.35 38.35 37.99 37.99 0.0M
2023-08-01 38.75 38.75 38.75 38.75 0.0M
2023-07-31 39.27 39.40 39.27 39.31 0.0M
2023-07-28 39.30 39.37 39.21 39.27 0.0M
2023-07-27 39.62 39.70 39.12 39.17 0.0M
2023-07-26 38.91 39.15 38.91 39.00 0.0M
2023-07-25 39.43 39.49 39.38 39.43 0.0M
2023-07-24 39.23 39.23 39.16 39.16 0.0M
2023-07-21 39.25 39.25 39.25 39.25 0.0M
2023-07-20 39.43 39.50 39.25 39.25 0.0M
2023-07-19 40.29 40.29 40.01 40.03 0.0M
2023-07-18 40.01 40.29 40.01 40.29 0.0M
2023-07-17 39.69 40.00 39.69 39.96 0.0M
2023-07-14 39.89 39.89 39.65 39.65 0.0M
2023-07-13 39.70 40.03 39.70 40.03 0.0M
2023-07-12 39.30 39.40 39.30 39.35 0.0M
2023-07-11 38.70 38.78 38.59 38.78 0.0M
2023-07-10 38.11 38.60 38.11 38.60 0.0M
2023-07-07 37.94 38.47 37.94 38.13 0.0M
2023-07-06 37.79 37.88 37.79 37.88 0.0M
2023-07-05 38.55 38.60 38.45 38.45 0.0M
2023-07-03 39.16 39.16 39.09 39.09 0.0M
2023-06-30 38.95 39.26 38.95 39.19 0.0M
2023-06-29 38.54 38.57 38.46 38.57 0.0M
2023-06-28 38.50 38.50 38.48 38.50 0.0M
2023-06-27 37.97 38.52 37.97 38.52 0.0M
2023-06-26 37.82 38.12 37.82 37.88 0.0M
2023-06-23 37.86 37.95 37.86 37.88 0.0M
2023-06-22 38.54 38.61 38.54 38.59 0.0M
2023-06-21 38.60 38.94 38.60 38.80 0.0M
2023-06-20 38.90 39.01 38.86 38.95 0.0M
2023-06-16 39.59 39.63 39.36 39.36 0.0M
2023-06-15 39.32 39.91 39.31 39.71 0.0M
2023-06-14 39.30 43.09 39.30 39.39 0.0M
2023-06-13 39.20 39.29 39.13 39.24 0.0M
2023-06-12 38.37 38.59 38.37 38.56 0.0M
2023-06-09 38.10 38.15 37.97 37.99 0.0M
2023-06-08 37.88 37.88 37.88 37.88 0.0M
2023-06-07 37.93 37.93 37.61 37.63 0.0M
2023-06-06 38.00 38.00 38.00 38.00 0.0M
2023-06-05 37.86 37.86 37.65 37.72 0.0M
2023-06-02 37.65 37.83 37.65 37.83 0.0M
2023-06-01 37.35 37.37 37.24 37.24 0.0M
2023-05-31 36.84 36.84 36.59 36.66 0.0M
2023-05-30 37.48 37.49 37.10 37.10 0.0M
2023-05-26 37.06 37.11 37.06 37.08 0.0M
2023-05-25 36.18 36.41 36.18 36.38 0.0M
2023-05-24 35.41 35.41 35.17 35.17 0.0M
2023-05-23 36.02 36.07 35.61 35.67 0.0M
2023-05-22 36.39 36.42 36.37 36.37 0.0M
2023-05-19 36.24 36.25 36.24 36.25 0.0M
2023-05-18 35.86 36.21 35.86 36.21 0.0M
2023-05-17 35.26 35.59 35.20 35.59 0.0M
2023-05-16 35.27 35.29 35.10 35.10 0.0M
2023-05-15 35.17 35.31 35.17 35.31 0.0M
2023-05-12 34.92 34.92 34.92 34.92 0.0M
2023-05-11 34.75 34.85 34.75 34.85 0.0M
2023-05-10 34.89 34.95 34.87 34.95 0.0M
2023-05-09 34.88 34.90 34.88 34.90 0.0M
2023-05-08 35.08 35.08 35.08 35.08 0.0M
2023-05-05 34.97 35.15 34.97 35.15 0.0M
2023-05-04 34.54 34.54 34.54 34.54 0.0M
2023-05-03 34.81 34.81 34.74 34.74 0.0M
2023-05-02 34.79 34.79 34.63 34.63 0.0M
2023-05-01 34.90 34.98 34.90 34.98 0.0M
2023-04-28 34.48 34.70 34.48 34.70 0.0M
2023-04-27 34.10 34.48 34.10 34.48 0.0M
2023-04-26 34.17 34.17 33.98 33.98 0.0M
2023-04-25 34.65 34.65 34.24 34.24 0.0M
2023-04-24 34.78 34.82 34.67 34.81 0.0M
2023-04-21 34.56 34.75 34.56 34.75 0.0M
2023-04-20 34.67 34.78 34.61 34.62 0.0M
2023-04-19 34.62 34.68 34.55 34.66 0.0M
2023-04-18 34.91 34.91 34.91 34.91 0.0M
2023-04-17 34.73 34.78 34.61 34.76 0.0M
2023-04-14 34.75 35.03 34.58 34.66 0.0M
2023-04-13 34.53 34.85 34.46 34.78 0.0M
2023-04-12 34.88 34.88 34.34 34.34 0.0M
2023-04-11 34.50 34.60 34.45 34.45 0.0M
2023-04-10 34.02 34.35 33.88 34.35 0.0M
2023-04-06 33.95 34.21 33.95 34.11 0.0M