IBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	173.14	175.11	172.16	174.61	-	0.42%	731,189
Feb 26, 2026	175.09	175.09	170.90	173.88	173.88	-0.81%	1,236,011
Feb 25, 2026	176.75	178.29	174.85	175.30	175.30	-0.60%	1,573,495
Feb 24, 2026	174.84	176.84	174.43	176.36	176.36	0.72%	1,362,648
Feb 23, 2026	173.87	176.79	173.70	175.10	175.10	0.41%	2,793,422
Feb 20, 2026	174.05	175.10	172.50	174.39	174.39	-0.37%	1,318,006
Feb 19, 2026	173.94	175.22	171.65	175.03	175.03	0.15%	1,570,842
Feb 18, 2026	173.90	175.29	173.07	174.76	174.76	0.43%	1,395,753
Feb 17, 2026	172.49	174.85	172.39	174.02	174.02	0.88%	1,930,547
Feb 13, 2026	171.37	175.02	170.80	172.50	172.50	1.09%	1,570,279
Feb 12, 2026	172.50	173.07	169.78	170.64	170.64	-1.19%	1,701,658
Feb 11, 2026	171.71	172.82	169.62	172.70	172.70	0.37%	2,624,142
Feb 10, 2026	174.21	174.45	172.01	172.06	172.06	-1.32%	1,657,738
Feb 9, 2026	175.02	175.02	173.11	174.37	174.37	-0.35%	1,569,991
Feb 6, 2026	171.79	175.16	171.17	174.98	174.98	2.91%	2,486,423
Feb 5, 2026	173.59	176.28	169.67	170.04	170.04	-2.30%	2,848,925
Feb 4, 2026	175.20	175.63	172.48	174.05	174.05	0.14%	2,978,111
Feb 3, 2026	174.08	176.86	172.71	173.80	173.80	-0.20%	3,664,984
Feb 2, 2026	171.52	174.28	171.21	174.14	174.14	0.99%	1,585,092
Jan 30, 2026	173.24	175.24	171.52	172.43	172.43	-1.04%	1,990,919
Jan 29, 2026	174.24	175.11	173.18	174.25	174.25	0.13%	1,041,768
Jan 28, 2026	177.06	177.06	173.71	174.03	174.03	-1.62%	1,595,291
Jan 27, 2026	176.17	178.48	175.94	176.90	176.90	0.60%	999,987
Jan 26, 2026	174.35	176.41	173.37	175.85	175.85	0.30%	1,044,828
Jan 23, 2026	177.43	177.88	174.72	175.33	175.33	-1.30%	1,651,595
Jan 22, 2026	175.39	178.74	174.50	177.64	177.64	1.42%	1,882,074
Jan 21, 2026	170.63	175.25	170.25	175.16	175.16	2.60%	2,378,190
Jan 20, 2026	167.60	170.88	165.81	170.72	170.72	0.45%	2,476,655
Jan 16, 2026	171.74	171.84	169.64	169.96	169.96	-0.35%	1,924,953
Jan 15, 2026	172.49	173.42	170.31	170.56	170.56	-1.31%	1,519,803
Jan 14, 2026	170.91	172.89	170.63	172.83	172.83	0.88%	1,820,512
Jan 13, 2026	171.54	171.76	170.00	171.32	171.32	-0.05%	1,207,246
Jan 12, 2026	172.03	172.38	169.12	171.40	171.40	-0.57%	1,755,689
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