VanEck Robotics ETF (IBOT)
43.76
-0.52
(-1.17%)
USD |
NASDAQ |
May 16, 16:00
IBOT Price: 43.76 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 44.11 | 44.11 | 43.76 | 43.76 | 3018.00 |
May 15, 2024 | 43.66 | 44.39 | 43.66 | 44.28 | 2154.00 |
May 14, 2024 | 43.28 | 43.50 | 43.28 | 43.45 | 1773.00 |
May 13, 2024 | 43.45 | 43.45 | 43.18 | 43.18 | 4016.00 |
May 10, 2024 | 43.36 | 43.43 | 43.28 | 43.43 | 2720.00 |
May 09, 2024 | 43.15 | 43.28 | 43.05 | 43.28 | 3374.00 |
May 08, 2024 | 42.86 | 43.10 | 42.86 | 43.10 | 1197.00 |
May 07, 2024 | 42.90 | 43.18 | 42.90 | 42.95 | 1772.00 |
May 06, 2024 | 42.68 | 42.96 | 42.68 | 42.96 | 1188.00 |
May 03, 2024 | 42.27 | 42.47 | 42.27 | 42.41 | 1868.00 |
May 02, 2024 | 41.53 | 41.77 | 41.52 | 41.68 | 1418.00 |
May 01, 2024 | 41.10 | 41.57 | 40.97 | 40.97 | 1195.00 |
Apr 30, 2024 | 41.87 | 41.87 | 41.48 | 41.48 | 1249.00 |
Apr 29, 2024 | 42.37 | 42.41 | 42.35 | 42.39 | 3529.00 |
Apr 26, 2024 | 41.73 | 42.32 | 41.73 | 42.27 | 4892.00 |
Apr 25, 2024 | 41.43 | 41.66 | 41.43 | 41.55 | 680.00 |
Apr 24, 2024 | 41.96 | 41.96 | 41.39 | 41.50 | 1206.00 |
Apr 23, 2024 | 41.52 | 41.58 | 41.43 | 41.43 | 1085.00 |
Apr 22, 2024 | 40.86 | 41.15 | 40.86 | 40.87 | 1664.00 |
Apr 19, 2024 | 41.02 | 41.24 | 40.35 | 40.43 | 3620.00 |
Apr 18, 2024 | 41.64 | 41.64 | 41.18 | 41.27 | 3496.00 |
Apr 17, 2024 | 42.05 | 42.05 | 41.32 | 41.32 | 1724.00 |
Apr 16, 2024 | 42.12 | 42.35 | 42.11 | 42.11 | 2936.00 |
Apr 15, 2024 | 43.04 | 43.10 | 42.16 | 42.19 | 3186.00 |
Apr 12, 2024 | 42.87 | 42.87 | 42.42 | 42.42 | 3215.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
32.57
Minimum
Oct 27 2023
44.60
Maximum
Mar 07 2024
38.39
Average
37.99
Median