Skip to main content

VanEck Robotics ETF (NQ: IBOT )

44.63 -0.26 (-0.58%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 44.01 44.71 44.01 44.63 1,058 -0.26(-0.58%)
Jun 20, 2024 45.55 45.55 44.88 44.89 4,723 -0.60(-1.32%)
Jun 18, 2024 45.10 45.73 45.10 45.49 1,289 +0.39(+0.86%)
Jun 17, 2024 44.66 45.19 44.55 45.10 1,547 +0.48(+1.08%)
Jun 14, 2024 44.75 44.75 44.45 44.62 2,078 -0.47(-1.04%)
Jun 13, 2024 45.46 45.55 45.00 45.09 14,548 -0.46(-1.00%)
Jun 12, 2024 45.63 45.73 45.55 45.55 2,875 +1.11(+2.50%)
Jun 11, 2024 44.41 44.43 44.34 44.43 2,337 -0.22(-0.48%)
Jun 10, 2024 44.28 44.82 44.28 44.65 5,175 +0.27(+0.62%)
Jun 07, 2024 44.45 44.55 44.38 44.38 983 -0.28(-0.64%)
Jun 06, 2024 45.00 45.00 44.54 44.66 1,620 -0.33(-0.72%)
Jun 05, 2024 44.48 44.99 44.48 44.99 6,298 +1.05(+2.39%)
Jun 04, 2024 44.11 44.11 43.75 43.93 2,696 -0.03(-0.06%)
Jun 03, 2024 44.02 44.02 43.78 43.96 1,936 +0.16(+0.37%)
May 31, 2024 43.24 43.80 43.14 43.80 1,665 -0.04(-0.09%)
May 30, 2024 44.04 44.07 43.73 43.84 2,435 -0.07(-0.16%)
May 29, 2024 44.01 44.12 43.91 43.91 1,867 -0.75(-1.68%)
May 28, 2024 44.73 44.73 44.57 44.66 2,033 +0.21(+0.47%)
May 24, 2024 44.46 44.46 44.37 44.45 1,638 +0.47(+1.08%)
May 23, 2024 44.72 44.72 43.91 43.98 3,447 +0.07(+0.16%)
May 22, 2024 43.96 44.02 43.77 43.91 2,936 -0.02(-0.05%)
May 21, 2024 43.84 44.00 43.73 43.93 4,037 -0.18(-0.42%)
May 20, 2024 43.93 44.31 43.93 44.11 2,247 +0.43(+0.98%)
May 17, 2024 43.66 43.68 43.66 43.68 660 -0.08(-0.17%)
May 16, 2024 44.11 44.11 43.76 43.76 3,018 -0.52(-1.17%)
May 15, 2024 43.66 44.39 43.66 44.28 2,154 +0.83(+1.91%)
May 14, 2024 43.27 43.50 43.27 43.45 1,773 +0.27(+0.63%)
May 13, 2024 43.45 43.45 43.18 43.18 4,020 -0.25(-0.58%)
May 10, 2024 43.37 43.43 43.28 43.43 2,720 +0.15(+0.34%)
May 09, 2024 43.15 43.28 43.05 43.28 3,374 +0.18(+0.42%)
May 08, 2024 42.87 43.10 42.87 43.10 1,197 +0.15(+0.35%)
May 07, 2024 42.90 43.18 42.90 42.95 1,772 -0.01(-0.01%)
May 06, 2024 42.68 42.96 42.68 42.96 1,188 +0.54(+1.28%)
May 03, 2024 42.27 42.47 42.27 42.41 1,868 +0.73(+1.75%)
May 02, 2024 41.53 41.77 41.52 41.68 1,418 +0.71(+1.74%)
May 01, 2024 41.10 41.57 40.97 40.97 1,195 -0.51(-1.23%)
Apr 30, 2024 41.87 41.87 41.48 41.48 1,249 -0.91(-2.15%)
Apr 29, 2024 42.37 42.41 42.35 42.39 3,529 +0.12(+0.28%)
Apr 26, 2024 41.73 42.31 41.73 42.27 4,892 +0.72(+1.73%)
Apr 25, 2024 41.43 41.66 41.43 41.55 680 +0.05(+0.12%)
Apr 24, 2024 41.96 41.96 41.39 41.50 1,206 +0.07(+0.17%)
Apr 23, 2024 41.52 41.58 41.43 41.43 1,085 +0.56(+1.37%)
Apr 22, 2024 40.87 41.15 40.86 40.87 1,664 +0.44(+1.09%)
Apr 19, 2024 41.02 41.24 40.35 40.43 3,620 -0.84(-2.02%)
Apr 18, 2024 41.64 41.64 41.18 41.27 3,496 -0.05(-0.13%)
Apr 17, 2024 42.05 42.05 41.32 41.32 1,724 -0.79(-1.88%)
Apr 16, 2024 42.12 42.35 42.11 42.11 2,936 -0.08(-0.19%)
Apr 15, 2024 43.04 43.10 42.16 42.19 3,186 -0.23(-0.54%)
Apr 12, 2024 42.87 42.87 42.42 42.42 3,215 -1.12(-2.57%)
Apr 11, 2024 42.89 43.54 42.89 43.54 1,089 +0.58(+1.35%)
Apr 10, 2024 43.06 43.06 42.87 42.96 2,059 -0.51(-1.18%)
Apr 09, 2024 43.51 43.51 43.36 43.47 1,343 +0.14(+0.31%)
Apr 08, 2024 43.45 43.45 43.34 43.34 832 +0.17(+0.39%)
Apr 05, 2024 43.38 43.38 43.17 43.17 1,558 +0.25(+0.58%)
Apr 04, 2024 44.03 44.03 42.92 42.92 8,037 -0.62(-1.42%)
Apr 03, 2024 43.64 43.77 43.54 43.54 980 +0.16(+0.37%)
Apr 02, 2024 43.28 43.43 43.27 43.38 1,412 -0.51(-1.16%)
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.