Skip to main content
iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
138.91
-0.52 (-0.37%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025140.03140.73138.78138.91138.91-0.37%1,258,990
Feb 20, 2025139.18139.61138.39139.43139.430.50%1,439,251
Feb 19, 2025137.05138.83136.86138.74138.741.19%995,996
Feb 18, 2025136.94138.41136.57137.11137.110.41%1,034,199
Feb 14, 2025137.29138.57136.34136.55136.55-0.36%1,190,781
Feb 13, 2025135.83137.18134.95137.04137.041.16%1,176,608
Feb 12, 2025133.31135.74133.04135.47135.470.92%1,792,373
Feb 11, 2025134.75134.97133.89134.24134.24-1.40%1,331,087
Feb 10, 2025138.07138.24135.84136.15136.15-1.10%1,295,815
Feb 7, 2025140.33140.67137.63137.67137.67-2.06%2,195,028
Feb 6, 2025142.73142.80140.47140.56140.56-1.24%2,120,119
Feb 5, 2025139.59142.62139.49142.33142.332.54%1,616,554
Feb 4, 2025137.55139.68136.89138.81138.810.70%1,475,530
Feb 3, 2025136.55138.89136.47137.85137.85-0.58%1,031,781
Jan 31, 2025139.04140.94138.42138.66138.66-0.15%1,279,289
Jan 30, 2025138.28139.68137.71138.87138.871.00%770,531
Jan 29, 2025137.84138.91136.54137.49137.49-0.48%1,014,611
Jan 28, 2025138.55139.17137.49138.16138.16-0.15%1,389,679
Jan 27, 2025137.26139.58136.98138.37138.370.78%1,483,699
Jan 24, 2025137.99138.66136.98137.30137.30-0.69%1,144,599
Jan 23, 2025136.02138.45134.64138.25138.251.44%2,047,331
Jan 22, 2025136.10137.01135.74136.29136.290.14%1,988,208
Jan 21, 2025133.62136.42133.53136.10136.102.60%1,284,032
Jan 17, 2025133.93134.14132.61132.65132.65-0.23%1,236,546
Jan 16, 2025133.29133.52132.06132.96132.96-0.34%1,113,515
Jan 15, 2025133.00134.62132.50133.42133.421.41%2,360,741
Jan 14, 2025134.36134.59131.22131.57131.57-1.83%2,304,876
Jan 13, 2025131.49134.06130.81134.02134.020.97%1,446,870
Jan 10, 2025133.54133.81131.76132.73132.73-1.56%2,770,605
Jan 8, 2025135.33135.41134.16134.83134.83-0.47%1,339,858
Jan 7, 2025134.45137.07134.45135.47135.470.88%1,549,647
Jan 6, 2025134.15135.52133.81134.29134.290.10%1,145,523
Jan 3, 2025133.17134.75132.89134.15134.150.93%841,011
Jan 2, 2025132.94134.06132.36132.91132.910.53%1,077,030
Dec 31, 2024132.06133.06131.37132.21132.210.41%1,334,627
Dec 30, 2024132.32132.65130.98131.67131.67-1.39%1,035,164
Dec 27, 2024133.74134.90132.74133.52133.52-0.85%838,931
Dec 26, 2024133.36134.81132.90134.67134.670.54%879,919
Dec 24, 2024133.58134.02132.50133.95133.950.25%462,833
Dec 23, 2024132.37133.75131.97133.61133.610.66%1,624,399
Dec 20, 2024130.73134.02130.51132.73132.731.16%1,998,609
Dec 19, 2024131.13132.04129.61131.21131.21-0.84%2,418,760
Dec 18, 2024137.61137.96131.67132.32132.32-3.88%2,210,798
Dec 17, 2024136.71138.67136.47137.66137.660.30%2,653,305
Dec 16, 2024136.92138.54136.24137.25137.190.47%1,510,373
Dec 13, 2024137.18137.65135.84136.61136.55-0.77%1,400,321
Dec 12, 2024139.26139.74137.58137.67137.61-1.73%1,492,404
Dec 11, 2024140.54141.32139.43140.10140.04-0.33%1,033,891
Dec 10, 2024141.57142.11140.22140.56140.50-0.83%1,281,635
Dec 9, 2024141.67142.84141.35141.74141.680.31%1,255,813
Dec 6, 2024140.38142.23140.24141.30141.240.96%1,627,413
Dec 5, 2024140.60141.12139.58139.95139.89-0.72%751,090
Dec 4, 2024139.92141.49139.24140.96140.900.69%1,304,523
Dec 3, 2024141.93141.93139.85140.00139.94-1.22%1,136,586
Dec 2, 2024141.36142.21141.00141.73141.670.13%991,148
Nov 29, 2024142.17142.17140.98141.55141.49-0.03%1,585,134
Nov 27, 2024140.71141.90140.40141.59141.530.97%1,151,087
Nov 26, 2024138.83140.39137.43140.23140.170.23%1,800,970
Nov 25, 2024139.53141.10139.37139.91139.851.41%3,320,201
Nov 22, 2024136.33138.38135.98137.96137.901.37%1,259,965
Nov 21, 2024135.51136.62133.62136.10136.040.93%1,324,386
Nov 20, 2024133.55135.03132.74134.84134.781.09%1,272,331
Nov 19, 2024131.91133.46131.56133.39133.330.26%1,312,369
Nov 18, 2024133.37133.89132.24133.04132.98-0.25%1,533,995
Nov 15, 2024139.00139.13133.19133.38133.32-4.79%3,546,372
Nov 14, 2024143.40143.57139.94140.09140.03-2.58%2,134,009
Nov 13, 2024145.33146.11143.80143.80143.74-0.39%961,401
Nov 12, 2024147.01147.68144.14144.36144.30-2.27%1,335,588
Nov 11, 2024149.35150.04147.72147.72147.65-0.76%1,016,252
Nov 8, 2024147.97149.15147.58148.85148.780.56%1,271,793
Nov 7, 2024147.75148.51147.38148.02147.950.97%1,344,942
Nov 6, 2024147.60148.09145.02146.60146.531.06%1,570,183
Nov 5, 2024142.17145.08141.85145.06144.991.55%938,577
Nov 4, 2024142.38143.69141.64142.85142.790.05%1,090,298
Nov 1, 2024140.89143.09140.89142.78142.721.77%1,390,664
Oct 31, 2024141.24141.54139.96140.29140.23-1.49%1,645,166
Oct 30, 2024141.95143.51141.86142.41142.35-0.01%1,020,895
Oct 29, 2024142.53143.02141.79142.42142.36-0.22%687,560
Oct 28, 2024142.29143.53142.23142.74142.680.87%720,783
Oct 25, 2024142.20142.89141.46141.51141.45-0.06%745,368
Oct 24, 2024142.36143.23141.51141.59141.53-0.40%730,433
Oct 23, 2024143.32143.99141.51142.16142.10-1.28%1,290,974
Oct 22, 2024143.21144.21142.65144.00143.940.01%1,233,369
Oct 21, 2024145.50145.83143.49143.99143.93-1.32%1,379,824
Oct 18, 2024145.95146.32144.93145.91145.840.15%815,270
Oct 17, 2024146.65147.16145.65145.69145.62-0.48%556,700
Oct 16, 2024146.37146.72145.37146.40146.330.40%714,822
Oct 15, 2024145.72146.48145.45145.82145.750.08%706,162
Oct 14, 2024145.23146.00144.50145.71145.640.08%1,221,551
Oct 11, 2024143.10145.66142.78145.59145.521.70%2,178,921
Oct 10, 2024142.91143.46141.77143.15143.090.01%844,493
Oct 9, 2024142.82143.47142.31143.14143.080.10%939,552
Oct 8, 2024142.41143.38141.99143.00142.940.58%618,950
Oct 7, 2024143.64143.64141.70142.18142.12-1.20%968,510
Oct 4, 2024143.27144.35142.92143.90143.840.90%650,133
Oct 3, 2024144.09144.55142.43142.61142.55-1.51%806,250
Oct 2, 2024144.26145.08142.99144.80144.730.02%792,891
Oct 1, 2024145.39145.86143.23144.77144.70-0.57%1,401,024
Sep 30, 2024144.89145.96144.08145.60145.530.48%1,168,196
Sep 27, 2024145.00146.04144.60144.90144.830.46%1,195,556