Skip to main content
logo
iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
129.73
-2.01 (-1.53%)
At close: Jul 18, 2025, 4:00 PM
130.28
+0.55 (0.42%)
After-hours: Jul 18, 2025, 7:40 PM EDT

IBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025132.15132.96129.44129.73129.73-1.53%1,114,183
Jul 17, 2025131.08132.29130.88131.74131.740.43%1,026,082
Jul 16, 2025129.48131.45129.48131.18131.181.65%1,051,136
Jul 15, 2025132.50132.82128.93129.05129.05-2.15%1,471,812
Jul 14, 2025131.13132.53130.91131.89131.890.23%746,049
Jul 11, 2025132.77133.03131.36131.59131.59-1.54%1,653,153
Jul 10, 2025132.45134.16131.75133.65133.651.03%1,513,966
Jul 9, 2025130.65132.58129.99132.29132.292.29%2,454,362
Jul 8, 2025128.24130.53128.06129.33129.330.94%2,335,797
Jul 7, 2025129.41129.95127.11128.12128.12-1.45%1,987,839
Jul 3, 2025129.95130.29129.21130.00130.000.35%658,990
Jul 2, 2025127.56129.95127.19129.55129.551.50%1,638,475
Jul 1, 2025126.39129.95125.70127.63127.630.89%1,766,681
Jun 30, 2025126.74127.29126.01126.51126.510.03%1,516,526
Jun 27, 2025127.11127.74125.90126.47126.47-0.43%1,513,908
Jun 26, 2025127.06127.52126.32127.01127.010.25%1,728,751
Jun 25, 2025127.07127.17125.77126.69126.69-0.57%1,024,862
Jun 24, 2025125.92127.72125.25127.41127.411.98%1,584,710
Jun 23, 2025125.71126.10123.61124.94124.94-0.45%1,782,075
Jun 20, 2025126.41126.90124.77125.51125.51-0.21%1,255,920
Jun 18, 2025125.38126.77124.38125.77125.770.36%1,426,884
Jun 17, 2025127.06127.62125.15125.32125.32-1.98%2,157,117
Jun 16, 2025128.45128.49126.33127.85127.85-0.12%2,295,652
Jun 13, 2025127.47128.73126.89128.00128.00-0.78%3,170,537
Jun 12, 2025127.89129.27127.31129.00129.000.89%2,438,030
Jun 11, 2025129.38129.72127.82127.86127.86-0.72%2,652,703
Jun 10, 2025128.02129.54127.55128.79128.790.94%2,771,375
Jun 9, 2025128.19128.42126.21127.59127.590.50%2,600,560
Jun 6, 2025126.16127.40125.85126.96126.961.52%797,382
Jun 5, 2025125.50126.23123.91125.06125.06-0.05%1,476,126
Jun 4, 2025125.56126.77124.94125.12125.120.23%1,723,797
Jun 3, 2025123.63125.61122.55124.83124.830.91%2,045,553
Jun 2, 2025122.30124.12121.51123.71123.711.63%2,234,755
May 30, 2025122.35122.37120.33121.72121.72-2.03%2,799,728
May 29, 2025122.81124.26121.61124.24124.241.91%2,132,424
May 28, 2025122.60123.25121.68121.91121.91-0.77%2,203,113
May 27, 2025123.17123.60122.23122.85122.851.32%2,001,072
May 23, 2025120.76121.62119.78121.25121.25-0.14%732,654
May 22, 2025121.64121.90120.58121.42121.42-0.22%1,390,198
May 21, 2025124.38124.78121.26121.69121.69-2.39%1,904,422
May 20, 2025122.77125.05122.19124.67124.671.76%1,532,014
May 19, 2025120.22122.66120.22122.51122.511.11%1,441,021
May 16, 2025119.34121.21118.52121.16121.161.61%1,051,794
May 15, 2025117.14119.24116.49119.24119.241.98%2,018,012
May 14, 2025119.70120.32116.82116.92116.92-2.18%2,284,847
May 13, 2025121.28121.75119.17119.53119.53-2.06%2,555,002
May 12, 2025117.96122.53117.96122.05122.054.65%3,268,914
May 9, 2025119.33120.61116.49116.63116.63-2.14%2,304,562
May 8, 2025118.28120.32116.25119.18119.18-0.18%4,415,846
May 7, 2025119.19119.91118.33119.40119.400.67%1,383,982