iShares Biotechnology ETF (IBB)

IBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	172.03	172.38	169.12	171.40	171.40	-0.57%	1,755,648
Jan 9, 2026	173.92	174.66	172.17	172.39	172.39	0.08%	2,505,017
Jan 8, 2026	175.34	175.90	170.61	172.26	172.26	-2.53%	2,482,612
Jan 7, 2026	172.40	179.64	172.26	176.74	176.74	3.21%	3,167,442
Jan 6, 2026	167.39	171.61	167.39	171.24	171.24	2.33%	1,644,270
Jan 5, 2026	168.50	168.99	165.09	167.34	167.34	-0.98%	2,716,509
Jan 2, 2026	169.65	169.77	167.47	169.00	169.00	0.14%	1,932,939
Dec 31, 2025	169.10	169.58	168.14	168.77	168.77	-0.07%	1,761,936
Dec 30, 2025	170.77	170.77	168.31	168.89	168.89	-1.10%	1,208,859
Dec 29, 2025	171.48	172.03	170.36	170.76	170.76	-0.74%	1,793,874
Dec 26, 2025	172.89	172.90	171.40	172.03	172.03	-0.70%	963,619
Dec 24, 2025	172.26	173.53	172.25	173.25	173.25	0.67%	637,926
Dec 23, 2025	172.44	173.60	171.90	172.10	172.10	-0.39%	1,305,108
Dec 22, 2025	170.45	173.16	170.22	172.77	172.77	1.51%	1,860,771
Dec 19, 2025	166.93	170.74	166.75	170.20	170.20	2.41%	2,095,867
Dec 18, 2025	166.88	168.33	165.70	166.19	166.19	-0.80%	1,597,775
Dec 17, 2025	168.41	169.32	167.41	167.53	167.53	-0.35%	1,407,567
Dec 16, 2025	168.96	169.39	167.29	168.11	168.11	-0.75%	856,551
Dec 15, 2025	169.65	170.64	168.58	169.38	169.20	-0.02%	1,358,282
Dec 12, 2025	170.01	170.43	168.52	169.42	169.24	-0.51%	1,621,420
Dec 11, 2025	168.96	170.62	168.62	170.28	170.10	0.80%	1,590,353
Dec 10, 2025	167.07	169.38	166.91	168.93	168.75	1.10%	1,326,703
Dec 9, 2025	169.38	170.69	166.94	167.09	166.91	-1.68%	1,546,322
Dec 8, 2025	172.48	172.68	169.73	169.95	169.77	-0.71%	1,514,645
Dec 5, 2025	172.30	172.79	170.49	171.16	170.97	-0.55%	1,139,364
Dec 4, 2025	172.14	172.81	170.10	172.11	171.92	-0.07%	1,711,262
Dec 3, 2025	169.59	172.45	169.55	172.23	172.04	1.78%	1,866,001
Dec 2, 2025	170.16	171.02	168.79	169.22	169.04	-0.52%	2,899,118
Dec 1, 2025	172.55	172.69	169.90	170.11	169.93	-2.14%	1,834,674
Nov 28, 2025	174.14	174.40	172.84	173.83	173.64	0.10%	1,007,053
Nov 26, 2025	172.55	174.23	172.14	173.66	173.47	0.77%	1,759,721
Nov 25, 2025	170.57	172.41	170.07	172.33	172.14	1.54%	1,794,737
Nov 24, 2025	167.84	170.28	167.84	169.71	169.53	1.31%	3,462,889
Nov 21, 2025	164.38	168.73	164.05	167.52	167.34	2.00%	2,873,469
Nov 20, 2025	166.81	168.50	164.11	164.24	164.06	-0.59%	2,595,102
Nov 19, 2025	166.05	166.77	164.39	165.22	165.04	-0.75%	1,945,690
Nov 18, 2025	164.76	167.14	163.78	166.47	166.29	0.73%	4,622,359
Nov 17, 2025	164.11	167.15	163.39	165.26	165.08	0.65%	5,183,754
Nov 14, 2025	162.03	165.96	161.66	164.19	164.01	0.53%	2,523,295
Nov 13, 2025	164.22	166.29	163.24	163.32	163.14	-0.99%	3,989,675
Nov 12, 2025	164.45	165.81	163.51	164.96	164.78	0.50%	3,101,046
Nov 11, 2025	159.83	164.33	159.42	164.14	163.96	2.88%	4,016,732
Nov 10, 2025	158.99	159.94	158.37	159.54	159.37	1.15%	1,850,034
Nov 7, 2025	157.39	157.72	154.98	157.72	157.55	-0.45%	2,098,773
Nov 6, 2025	157.68	159.05	157.30	158.43	158.26	0.08%	1,636,693
Nov 5, 2025	155.53	158.98	155.10	158.31	158.14	1.43%	2,006,383
Nov 4, 2025	155.81	158.06	154.63	156.08	155.91	-0.88%	2,058,185
Nov 3, 2025	158.98	159.23	154.62	157.46	157.29	-1.20%	2,473,841
Oct 31, 2025	156.79	159.79	156.00	159.38	159.21	1.32%	1,999,402
Oct 30, 2025	156.53	158.62	155.00	157.31	157.14	0.22%	2,577,387

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.