VanEck Robotics ETF (IBOT)
43.05
+0.44
(+1.03%)
USD |
NASDAQ |
Nov 21, 16:00
IBOT Price: 43.05 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 42.82 | 43.14 | 42.66 | 43.05 | 3931.00 |
| Nov 20, 2024 | 42.63 | 42.63 | 42.31 | 42.61 | 5183.00 |
| Nov 19, 2024 | 42.52 | 42.75 | 42.50 | 42.83 | 3120.00 |
| Nov 18, 2024 | 42.33 | 42.72 | 42.33 | 42.61 | 4213.00 |
| Nov 15, 2024 | 42.86 | 42.86 | 42.37 | 42.52 | 4273.00 |
| Nov 14, 2024 | 43.63 | 43.63 | 43.36 | 43.30 | 5759.00 |
| Nov 13, 2024 | 43.46 | 43.49 | 43.21 | 43.24 | 61080.00 |
| Nov 12, 2024 | 44.06 | 44.06 | 43.51 | 43.72 | 3126.00 |
| Nov 11, 2024 | 44.33 | 44.37 | 44.16 | 44.33 | 8581.00 |
| Nov 08, 2024 | 44.29 | 44.29 | 43.98 | 44.03 | 70791.00 |
| Nov 07, 2024 | 44.47 | 44.78 | 44.47 | 44.78 | 4199.00 |
| Nov 06, 2024 | 43.83 | 44.10 | 43.83 | 44.10 | 1655.00 |
| Nov 05, 2024 | 43.06 | 43.50 | 43.06 | 43.45 | 1630.00 |
| Nov 04, 2024 | 42.85 | 42.93 | 42.79 | 42.79 | 1639.00 |
| Nov 01, 2024 | 42.63 | 43.02 | 42.63 | 42.73 | 2955.00 |
| Oct 31, 2024 | 42.53 | 42.63 | 42.50 | 42.61 | 2304.00 |
| Oct 30, 2024 | 43.28 | 43.52 | 43.28 | 43.30 | 2829.00 |
| Oct 29, 2024 | 43.24 | 43.68 | 43.24 | 43.68 | 2206.00 |
| Oct 28, 2024 | 43.27 | 43.32 | 43.22 | 43.28 | 1802.00 |
| Oct 25, 2024 | 43.16 | 43.29 | 42.90 | 42.92 | 1678.00 |
| Oct 24, 2024 | 42.72 | 42.85 | 42.58 | 42.85 | 2087.00 |
| Oct 23, 2024 | 42.76 | 42.76 | 42.61 | 42.72 | 1129.00 |
| Oct 22, 2024 | 43.10 | 43.19 | 43.10 | 43.19 | 2527.00 |
| Oct 21, 2024 | 43.51 | 43.57 | 43.26 | 43.38 | 5035.00 |
| Oct 18, 2024 | 43.64 | 43.77 | 43.64 | 43.77 | 2152.00 |
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
47.04
Maximum
Jul 16 2024
40.12
Average
40.16
Median
Jan 26 2024