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
2024-12-31 41.07 41.11 41.04 41.11 0.0M
2024-12-30 41.23 41.39 41.10 41.29 0.0M
2024-12-27 41.74 41.74 41.51 41.63 0.0M
2024-12-26 42.02 42.02 42.02 42.02 0.0M
2024-12-24 41.98 41.98 41.40 41.84 0.0M
2024-12-23 41.22 41.36 41.13 41.30 0.2M
2024-12-20 42.31 42.71 42.31 42.40 0.0M
2024-12-19 42.53 42.53 42.04 42.04 0.0M
2024-12-18 43.76 43.82 42.29 42.29 0.0M
2024-12-17 43.58 43.58 43.39 43.45 0.0M
2024-12-16 43.50 43.77 43.50 43.58 0.0M
2024-12-13 43.49 43.58 43.49 43.58 0.0M
2024-12-12 44.14 44.19 43.99 43.99 0.0M
2024-12-11 44.35 44.37 44.24 44.33 0.1M
2024-12-10 44.28 44.28 43.84 43.84 0.0M
2024-12-09 44.62 44.62 44.28 44.28 0.0M
2024-12-06 44.46 44.47 44.29 44.35 0.0M
2024-12-05 44.44 44.44 44.17 44.18 0.0M
2024-12-04 44.50 44.50 44.44 44.47 0.0M
2024-12-03 44.02 44.11 43.89 44.11 0.0M
2024-12-02 43.65 44.02 43.65 43.93 0.0M
2024-11-29 43.19 43.67 43.19 43.63 0.0M
2024-11-27 43.14 43.14 42.66 42.93 0.0M
2024-11-26 43.37 43.40 43.37 43.38 0.0M
2024-11-25 43.87 43.90 43.66 43.78 0.0M
2024-11-22 42.98 43.41 42.98 43.41 0.0M
2024-11-21 42.82 43.14 42.66 43.05 0.0M
2024-11-20 42.63 42.63 42.31 42.61 0.0M
2024-11-19 42.52 42.83 42.51 42.83 0.0M
2024-11-18 42.33 42.72 42.33 42.61 0.0M
2024-11-15 42.86 42.86 42.37 42.52 0.0M
2024-11-14 43.63 43.63 43.30 43.30 0.0M
2024-11-13 43.46 43.49 43.21 43.24 0.1M
2024-11-12 44.06 44.06 43.51 43.72 0.0M
2024-11-11 44.33 44.37 44.16 44.33 0.0M
2024-11-08 44.29 44.29 43.98 44.03 0.1M
2024-11-07 44.47 44.78 44.47 44.78 0.0M
2024-11-06 43.83 44.10 43.83 44.10 0.0M
2024-11-05 43.07 43.50 43.07 43.45 0.0M
2024-11-04 42.85 42.93 42.79 42.79 0.0M
2024-11-01 42.63 43.02 42.63 42.73 0.0M
2024-10-31 42.53 42.63 42.50 42.61 0.0M
2024-10-30 43.28 43.52 43.28 43.30 0.0M
2024-10-29 43.24 43.68 43.24 43.68 0.0M
2024-10-28 43.27 43.32 43.22 43.28 0.0M
2024-10-25 43.16 43.29 42.90 42.92 0.0M
2024-10-24 42.72 42.85 42.58 42.85 0.0M
2024-10-23 42.77 42.77 42.61 42.72 0.0M
2024-10-22 43.10 43.19 43.10 43.19 0.0M
2024-10-21 43.51 43.57 43.26 43.38 0.0M
2024-10-18 43.64 43.77 43.64 43.77 0.0M
2024-10-17 43.34 43.56 43.27 43.27 0.0M
2024-10-16 43.29 43.43 43.29 43.34 0.0M
2024-10-15 45.04 45.04 43.41 43.46 0.0M
2024-10-14 44.74 45.11 44.74 45.11 0.0M
2024-10-11 44.76 44.77 44.65 44.74 0.0M
2024-10-10 44.12 44.41 44.04 44.41 0.0M
2024-10-09 44.55 44.64 44.53 44.58 0.0M
2024-10-08 44.15 44.34 44.15 44.25 0.0M
2024-10-07 44.23 44.31 44.08 44.08 0.0M
2024-10-04 44.61 44.61 44.38 44.48 0.0M
2024-10-03 44.02 44.18 44.02 44.08 0.0M
2024-10-02 43.98 44.54 43.98 44.39 0.0M
2024-10-01 44.19 44.25 44.06 44.17 0.0M
2024-09-30 44.76 45.24 44.00 44.82 0.1M
2024-09-27 45.05 45.05 44.87 44.87 0.0M
2024-09-26 45.22 45.45 45.06 45.45 0.0M
2024-09-25 44.21 44.21 43.91 43.91 0.0M
2024-09-24 43.87 43.91 43.86 43.91 0.0M
2024-09-23 43.70 43.78 43.61 43.78 0.0M
2024-09-20 43.87 43.94 43.53 43.57 0.0M
2024-09-19 43.80 44.26 43.80 44.03 0.0M
2024-09-18 42.99 42.99 42.71 42.71 0.0M
2024-09-17 42.99 43.02 42.94 42.94 0.0M
2024-09-16 42.73 42.84 42.54 42.81 0.0M
2024-09-13 42.83 42.84 42.83 42.84 0.0M
2024-09-12 42.22 42.46 42.14 42.46 0.0M
2024-09-11 41.25 42.32 41.25 42.32 0.0M
2024-09-10 41.23 41.40 41.05 41.40 0.0M
2024-09-09 41.53 41.53 41.35 41.41 0.0M
2024-09-06 41.80 41.80 40.75 40.75 0.0M
2024-09-05 41.92 42.28 41.92 42.03 0.0M
2024-09-04 42.28 42.50 42.23 42.27 0.0M
2024-09-03 43.49 43.49 42.66 42.66 0.0M
2024-08-30 44.53 44.64 44.16 44.58 0.0M
2024-08-29 44.46 44.71 44.10 44.12 0.0M
2024-08-28 44.41 44.41 43.75 44.01 0.0M
2024-08-27 44.01 44.30 44.01 44.30 0.0M
2024-08-26 44.40 44.40 44.14 44.14 0.0M
2024-08-23 44.41 44.56 44.21 44.56 0.0M
2024-08-22 44.65 44.65 43.74 43.74 0.0M
2024-08-21 44.22 44.50 44.22 44.45 0.0M
2024-08-20 44.10 44.10 43.81 43.81 0.0M
2024-08-19 43.52 44.04 43.52 44.01 0.0M
2024-08-16 43.44 43.46 43.37 43.43 0.0M
2024-08-15 42.98 43.50 42.98 43.40 0.0M
2024-08-14 42.36 42.61 42.36 42.61 0.0M
2024-08-13 42.33 42.61 42.33 42.61 0.0M
2024-08-12 41.56 41.72 41.43 41.50 0.0M
2024-08-09 41.38 41.45 41.26 41.45 0.0M
2024-08-08 41.03 41.71 41.03 41.71 0.0M
2024-08-07 41.37 41.56 40.12 40.17 0.0M
2024-08-06 40.15 41.18 40.15 40.65 0.0M
2024-08-05 39.46 40.18 39.46 39.87 0.0M
2024-08-02 41.25 41.25 40.52 40.89 0.0M
2024-08-01 43.89 43.95 42.32 42.45 0.0M
2024-07-31 44.32 44.50 44.32 44.50 0.0M
2024-07-30 43.77 43.77 42.95 43.12 0.0M
2024-07-29 43.76 43.76 43.49 43.49 0.0M
2024-07-26 43.65 43.74 43.56 43.74 0.0M
2024-07-25 43.00 43.56 43.00 43.00 0.0M
2024-07-24 44.26 44.35 43.53 43.57 0.0M
2024-07-23 44.91 45.02 44.77 44.77 0.0M
2024-07-22 45.06 45.24 45.06 45.24 0.0M
2024-07-19 44.61 44.61 44.27 44.27 0.0M
2024-07-18 45.48 45.48 44.52 44.68 0.0M
2024-07-17 46.15 46.15 45.56 45.59 0.0M
2024-07-16 46.78 47.21 46.78 47.04 0.0M
2024-07-15 46.72 46.89 46.65 46.65 0.0M
2024-07-12 46.92 46.92 46.71 46.71 0.0M
2024-07-11 46.55 46.55 46.14 46.14 0.0M
2024-07-10 46.06 46.32 46.06 46.25 0.0M
2024-07-09 45.56 45.65 45.50 45.52 0.0M
2024-07-08 45.73 45.89 45.72 45.72 0.0M
2024-07-05 45.52 45.81 45.52 45.79 0.0M
2024-07-03 45.55 45.69 45.55 45.67 0.0M
2024-07-02 44.80 45.12 44.79 45.12 0.0M
2024-07-01 45.03 45.03 44.66 44.83 0.0M
2024-06-28 44.78 45.04 44.78 44.82 0.0M
2024-06-27 44.74 44.80 44.66 44.80 0.0M
2024-06-26 44.50 44.50 44.24 44.46 0.0M
2024-06-25 44.41 44.67 44.35 44.67 0.0M
2024-06-24 44.54 44.54 44.20 44.20 0.0M
2024-06-21 44.01 44.71 44.01 44.63 0.0M
2024-06-20 45.55 45.55 44.88 44.89 0.0M
2024-06-18 45.10 45.73 45.10 45.49 0.0M
2024-06-17 44.66 45.19 44.55 45.10 0.0M
2024-06-14 44.75 44.75 44.45 44.62 0.0M
2024-06-13 45.46 45.55 45.00 45.09 0.0M
2024-06-12 45.63 45.73 45.55 45.55 0.0M
2024-06-11 44.41 44.43 44.35 44.43 0.0M
2024-06-10 44.28 44.82 44.28 44.65 0.0M
2024-06-07 44.45 44.55 44.38 44.38 0.0M
2024-06-06 45.00 45.00 44.54 44.66 0.0M
2024-06-05 44.48 44.99 44.48 44.99 0.0M
2024-06-04 44.11 44.11 43.75 43.93 0.0M
2024-06-03 44.02 44.02 43.78 43.96 0.0M
2024-05-31 43.24 43.80 43.14 43.80 0.0M
2024-05-30 44.04 44.07 43.73 43.84 0.0M
2024-05-29 44.01 44.12 43.91 43.91 0.0M
2024-05-28 44.73 44.73 44.57 44.66 0.0M
2024-05-24 44.46 44.46 44.37 44.45 0.0M
2024-05-23 44.72 44.72 43.91 43.98 0.0M
2024-05-22 43.96 44.02 43.77 43.91 0.0M
2024-05-21 43.84 44.00 43.73 43.93 0.0M
2024-05-20 43.93 44.31 43.93 44.11 0.0M
2024-05-17 43.67 43.68 43.67 43.68 0.0M
2024-05-16 44.11 44.11 43.76 43.76 0.0M
2024-05-15 43.66 44.39 43.66 44.28 0.0M
2024-05-14 43.28 43.50 43.28 43.45 0.0M
2024-05-13 43.45 43.45 43.18 43.18 0.0M
2024-05-10 43.37 43.43 43.28 43.43 0.0M
2024-05-09 43.15 43.28 43.05 43.28 0.0M
2024-05-08 42.87 43.10 42.87 43.10 0.0M
2024-05-07 42.90 43.18 42.90 42.95 0.0M
2024-05-06 42.68 42.96 42.68 42.96 0.0M
2024-05-03 42.27 42.47 42.27 42.41 0.0M
2024-05-02 41.53 41.77 41.52 41.68 0.0M
2024-05-01 41.10 41.57 40.97 40.97 0.0M
2024-04-30 41.87 41.87 41.48 41.48 0.0M
2024-04-29 42.37 42.41 42.35 42.39 0.0M
2024-04-26 41.73 42.32 41.73 42.27 0.0M
2024-04-25 41.43 41.66 41.43 41.55 0.0M
2024-04-24 41.96 41.96 41.39 41.50 0.0M
2024-04-23 41.52 41.58 41.43 41.43 0.0M
2024-04-22 40.87 41.15 40.86 40.87 0.0M
2024-04-19 41.02 41.24 40.35 40.43 0.0M
2024-04-18 41.64 41.64 41.18 41.27 0.0M
2024-04-17 42.05 42.05 41.32 41.32 0.0M
2024-04-16 42.12 42.35 42.11 42.11 0.0M
2024-04-15 43.04 43.10 42.16 42.19 0.0M
2024-04-12 42.87 42.87 42.42 42.42 0.0M
2024-04-11 42.89 43.54 42.89 43.54 0.0M
2024-04-10 43.06 43.06 42.87 42.96 0.0M
2024-04-09 43.51 43.51 43.36 43.47 0.0M
2024-04-08 43.45 43.45 43.34 43.34 0.0M
2024-04-05 43.38 43.38 43.17 43.17 0.0M
2024-04-04 44.03 44.03 42.92 42.92 0.0M
2024-04-03 43.64 43.77 43.54 43.54 0.0M
2024-04-02 43.28 43.43 43.27 43.38 0.0M
2024-04-01 43.96 44.32 43.88 43.89 0.0M
2024-03-28 44.05 44.13 44.00 44.00 0.0M
2024-03-27 44.21 44.21 43.87 44.10 0.0M
2024-03-26 44.41 44.41 44.04 44.04 0.0M
2024-03-25 43.98 44.35 43.98 44.03 0.0M
2024-03-22 44.36 44.45 44.33 44.33 0.0M
2024-03-21 44.75 44.75 44.43 44.43 0.0M
2024-03-20 43.58 44.10 43.46 44.10 0.0M
2024-03-19 43.08 43.59 43.02 43.44 0.0M
2024-03-18 43.90 43.90 43.46 43.46 0.0M
2024-03-15 43.23 43.39 43.18 43.27 0.0M
2024-03-14 43.88 43.88 43.31 43.31 0.0M
2024-03-13 43.92 43.97 43.72 43.72 0.0M
2024-03-12 43.67 44.08 43.33 44.08 0.0M
2024-03-11 43.53 43.58 43.50 43.54 0.0M
2024-03-08 44.77 44.98 43.97 43.98 0.0M
2024-03-07 44.35 44.84 44.35 44.60 0.0M
2024-03-06 43.82 44.08 43.82 44.08 0.0M
2024-03-05 43.74 43.74 43.20 43.24 0.0M
2024-03-04 43.79 44.07 43.79 43.81 0.0M
2024-03-01 43.29 43.76 43.29 43.65 0.0M
2024-02-29 42.89 43.01 42.65 42.93 0.0M
2024-02-28 42.50 42.65 42.34 42.48 0.0M
2024-02-27 42.83 42.86 42.67 42.68 0.0M
2024-02-26 42.62 42.69 42.58 42.65 0.0M
2024-02-23 42.83 42.90 42.51 42.52 0.0M
2024-02-22 42.52 42.65 42.44 42.61 0.0M
2024-02-21 41.09 41.28 41.02 41.28 0.0M
2024-02-20 41.44 41.44 41.20 41.42 0.0M
2024-02-16 41.87 42.05 41.65 41.65 0.0M
2024-02-15 41.68 41.69 41.62 41.66 0.0M
2024-02-14 40.87 41.18 40.87 41.18 0.0M
2024-02-13 40.40 40.52 40.19 40.38 0.0M
2024-02-12 41.37 41.37 41.17 41.17 0.0M
2024-02-09 41.04 41.44 41.04 41.41 0.0M
2024-02-08 40.67 40.85 40.67 40.74 0.0M
2024-02-07 40.24 40.55 40.24 40.46 0.0M
2024-02-06 39.97 39.97 39.62 39.84 0.0M
2024-02-05 40.00 40.06 39.94 40.06 0.0M
2024-02-02 39.85 40.07 39.85 40.04 0.0M
2024-02-01 39.99 40.10 39.99 40.00 0.0M
2024-01-31 39.97 40.03 39.56 39.56 0.0M
2024-01-30 40.44 40.44 40.32 40.40 0.0M
2024-01-29 40.14 40.52 40.09 40.52 0.0M
2024-01-26 40.40 40.40 40.12 40.16 0.0M
2024-01-25 40.59 40.60 40.22 40.36 0.0M
2024-01-24 40.49 40.65 40.26 40.26 0.0M
2024-01-23 39.84 40.00 39.84 39.95 0.0M
2024-01-22 39.82 40.02 39.82 40.00 0.0M
2024-01-19 39.34 39.57 39.34 39.54 0.0M
2024-01-18 38.90 39.10 38.90 39.07 0.0M
2024-01-17 38.14 38.42 38.09 38.33 0.0M
2024-01-16 38.69 38.71 38.67 38.67 0.0M
2024-01-12 39.14 39.14 39.01 39.05 0.0M
2024-01-11 38.75 38.91 38.75 38.91 0.0M
2024-01-10 38.51 38.80 38.51 38.72 0.0M
2024-01-09 38.16 38.44 38.16 38.25 0.0M
2024-01-08 37.93 38.45 37.93 38.45 0.0M
2024-01-05 37.65 37.96 37.62 37.62 0.0M
2024-01-04 37.62 37.83 37.62 37.68 0.0M
2024-01-03 38.00 38.13 37.83 37.83 0.0M
2024-01-02 38.94 38.94 38.66 38.66 0.0M