iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
132.97
-2.34 (-1.73%)
Mar 25, 2025, 4:00 PM EST - Market closed
IBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 135.38 | 135.50 | 132.08 | 132.97 | 132.97 | -1.73% | 914,687 |
| Mar 24, 2025 | 134.49 | 135.67 | 134.02 | 135.31 | 135.31 | 1.30% | 752,821 |
| Mar 21, 2025 | 132.58 | 134.03 | 131.97 | 133.58 | 133.58 | 0.63% | 1,185,179 |
| Mar 20, 2025 | 133.76 | 134.78 | 132.53 | 132.74 | 132.74 | -1.36% | 1,786,324 |
| Mar 19, 2025 | 133.74 | 134.96 | 133.20 | 134.57 | 134.57 | 0.36% | 891,326 |
| Mar 18, 2025 | 135.20 | 135.49 | 133.94 | 134.09 | 134.09 | -1.48% | 509,360 |
| Mar 17, 2025 | 133.78 | 136.57 | 133.78 | 136.10 | 135.98 | 1.42% | 739,983 |
| Mar 14, 2025 | 133.90 | 135.01 | 133.38 | 134.19 | 134.07 | 0.79% | 989,411 |
| Mar 13, 2025 | 134.23 | 135.48 | 132.48 | 133.14 | 133.02 | -0.83% | 1,225,539 |
| Mar 12, 2025 | 134.17 | 134.98 | 133.17 | 134.25 | 134.13 | 0.19% | 1,190,259 |
| Mar 11, 2025 | 135.58 | 135.70 | 132.12 | 133.99 | 133.87 | -1.36% | 1,634,431 |
| Mar 10, 2025 | 135.33 | 137.57 | 135.07 | 135.84 | 135.72 | -0.81% | 1,232,136 |
| Mar 7, 2025 | 135.82 | 138.29 | 135.45 | 136.95 | 136.83 | 0.54% | 1,054,623 |
| Mar 6, 2025 | 135.36 | 137.26 | 135.07 | 136.21 | 136.09 | -0.42% | 801,727 |
| Mar 5, 2025 | 134.35 | 137.13 | 134.30 | 136.79 | 136.67 | 1.81% | 845,672 |
| Mar 4, 2025 | 133.51 | 135.50 | 132.74 | 134.36 | 134.24 | 0.09% | 1,871,052 |
| Mar 3, 2025 | 137.26 | 137.95 | 133.70 | 134.24 | 134.12 | -2.04% | 1,599,345 |
| Feb 28, 2025 | 135.09 | 137.09 | 134.93 | 137.03 | 136.91 | 1.14% | 1,354,141 |
| Feb 27, 2025 | 136.95 | 138.46 | 135.42 | 135.48 | 135.36 | -1.14% | 1,234,368 |
| Feb 26, 2025 | 137.81 | 138.80 | 136.60 | 137.04 | 136.92 | -0.59% | 649,273 |
| Feb 25, 2025 | 138.78 | 139.34 | 137.00 | 137.86 | 137.74 | -0.63% | 837,485 |
| Feb 24, 2025 | 139.06 | 140.19 | 138.72 | 138.74 | 138.62 | -0.12% | 798,700 |
| Feb 21, 2025 | 140.03 | 140.73 | 138.78 | 138.91 | 138.79 | -0.37% | 1,258,990 |
| Feb 20, 2025 | 139.18 | 139.61 | 138.39 | 139.43 | 139.30 | 0.50% | 1,439,251 |
| Feb 19, 2025 | 137.05 | 138.83 | 136.86 | 138.74 | 138.62 | 1.19% | 995,996 |
| Feb 18, 2025 | 136.94 | 138.41 | 136.57 | 137.11 | 136.99 | 0.41% | 1,034,199 |
| Feb 14, 2025 | 137.29 | 138.57 | 136.34 | 136.55 | 136.43 | -0.36% | 1,190,781 |
| Feb 13, 2025 | 135.83 | 137.18 | 134.95 | 137.04 | 136.92 | 1.16% | 1,176,608 |
| Feb 12, 2025 | 133.31 | 135.74 | 133.04 | 135.47 | 135.35 | 0.92% | 1,792,373 |
| Feb 11, 2025 | 134.75 | 134.97 | 133.89 | 134.24 | 134.12 | -1.40% | 1,331,087 |
| Feb 10, 2025 | 138.07 | 138.24 | 135.84 | 136.15 | 136.03 | -1.10% | 1,295,815 |
| Feb 7, 2025 | 140.33 | 140.67 | 137.63 | 137.67 | 137.55 | -2.06% | 2,195,028 |
| Feb 6, 2025 | 142.73 | 142.80 | 140.47 | 140.56 | 140.43 | -1.24% | 2,120,119 |
| Feb 5, 2025 | 139.59 | 142.62 | 139.49 | 142.33 | 142.20 | 2.54% | 1,616,554 |
| Feb 4, 2025 | 137.55 | 139.68 | 136.89 | 138.81 | 138.69 | 0.70% | 1,475,530 |
| Feb 3, 2025 | 136.55 | 138.89 | 136.47 | 137.85 | 137.73 | -0.58% | 1,031,781 |
| Jan 31, 2025 | 139.04 | 140.94 | 138.42 | 138.66 | 138.54 | -0.15% | 1,279,289 |
| Jan 30, 2025 | 138.28 | 139.68 | 137.71 | 138.87 | 138.75 | 1.00% | 770,531 |
| Jan 29, 2025 | 137.84 | 138.91 | 136.54 | 137.49 | 137.37 | -0.48% | 1,014,611 |
| Jan 28, 2025 | 138.55 | 139.17 | 137.49 | 138.16 | 138.04 | -0.15% | 1,389,679 |
| Jan 27, 2025 | 137.26 | 139.58 | 136.98 | 138.37 | 138.25 | 0.78% | 1,483,699 |
| Jan 24, 2025 | 137.99 | 138.66 | 136.98 | 137.30 | 137.18 | -0.69% | 1,144,599 |
| Jan 23, 2025 | 136.02 | 138.45 | 134.64 | 138.25 | 138.13 | 1.44% | 2,047,331 |
| Jan 22, 2025 | 136.10 | 137.01 | 135.74 | 136.29 | 136.17 | 0.14% | 1,988,208 |
| Jan 21, 2025 | 133.62 | 136.42 | 133.53 | 136.10 | 135.98 | 2.60% | 1,284,032 |
| Jan 17, 2025 | 133.93 | 134.14 | 132.61 | 132.65 | 132.53 | -0.23% | 1,236,546 |
| Jan 16, 2025 | 133.29 | 133.52 | 132.06 | 132.96 | 132.84 | -0.34% | 1,113,515 |
| Jan 15, 2025 | 133.00 | 134.62 | 132.50 | 133.42 | 133.30 | 1.41% | 2,360,741 |
| Jan 14, 2025 | 134.36 | 134.59 | 131.22 | 131.57 | 131.45 | -1.83% | 2,304,876 |
| Jan 13, 2025 | 131.49 | 134.06 | 130.81 | 134.02 | 133.90 | 0.97% | 1,446,870 |