Skip to main content
iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
116.63
-2.55 (-2.14%)
At close: May 9, 2025, 4:00 PM
116.81
+0.18 (0.15%)
After-hours: May 9, 2025, 7:50 PM EDT

IBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025119.33120.61116.49116.63116.63-2.14%2,304,513
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
May 6, 2025123.93124.32118.27118.60118.60-5.77%3,506,523
May 5, 2025126.00126.76125.31125.86125.86-0.58%874,805
May 2, 2025126.70128.08125.89126.60126.601.38%2,470,321
May 1, 2025126.67126.67123.23124.88124.88-1.34%1,757,529
Apr 30, 2025124.27126.94123.68126.58126.581.47%1,150,926
Apr 29, 2025123.78125.61122.45124.75124.750.10%2,267,354
Apr 28, 2025123.57125.26123.29124.62124.621.14%1,740,942
Apr 25, 2025122.94123.60121.66123.22123.22-0.79%1,243,987
Apr 24, 2025122.18124.28121.37124.20124.201.80%2,728,749
Apr 23, 2025122.45124.70121.75122.00122.001.30%2,088,909
Apr 22, 2025119.46120.63118.23120.43120.432.72%991,109
Apr 21, 2025117.18119.18116.25117.24117.24-0.89%1,343,526
Apr 17, 2025117.61118.62116.92118.29118.290.42%1,184,573
Apr 16, 2025119.27119.63116.66117.79117.79-1.72%1,243,040
Apr 15, 2025120.13121.09118.92119.85119.85-0.37%1,908,313
Apr 14, 2025119.11120.98117.60120.30120.302.86%3,415,801
Apr 11, 2025113.40117.18112.41116.96116.963.38%2,044,169
Apr 10, 2025116.30116.64109.68113.14113.14-4.63%2,173,245
Apr 9, 2025109.19119.37107.43118.63118.635.90%3,602,539
Apr 8, 2025118.50118.80110.56112.02112.02-3.61%2,731,718
Apr 7, 2025113.41119.94111.23116.21116.21-0.81%2,693,991
Apr 4, 2025121.55122.33117.02117.16117.16-5.36%3,214,042
Apr 3, 2025123.94126.10123.50123.79123.79-2.37%1,322,952
Apr 2, 2025123.28126.88123.21126.79126.791.89%1,659,301
Apr 1, 2025127.75128.06124.15124.44124.44-2.71%2,562,004
Mar 31, 2025127.57128.55124.98127.90127.90-1.83%1,646,795
Mar 28, 2025131.42131.85129.97130.29130.29-0.98%1,278,023
Mar 27, 2025131.19132.46131.16131.58131.580.34%881,602
Mar 26, 2025132.95132.96130.83131.14131.14-1.38%600,637
Mar 25, 2025135.38135.50132.08132.97132.97-1.73%915,553
Mar 24, 2025134.49135.67134.02135.31135.311.30%752,821
Mar 21, 2025132.58134.03131.97133.58133.580.63%1,185,179
Mar 20, 2025133.76134.78132.53132.74132.74-1.36%1,786,324
Mar 19, 2025133.74134.96133.20134.57134.570.36%891,326
Mar 18, 2025135.20135.49133.94134.09134.09-1.48%509,360
Mar 17, 2025133.78136.57133.78136.10135.981.42%739,983
Mar 14, 2025133.90135.01133.38134.19134.070.79%989,411
Mar 13, 2025134.23135.48132.48133.14133.02-0.83%1,225,539
Mar 12, 2025134.17134.98133.17134.25134.130.19%1,190,259
Mar 11, 2025135.58135.70132.12133.99133.87-1.36%1,634,431
Mar 10, 2025135.33137.57135.07135.84135.72-0.81%1,232,136
Mar 7, 2025135.82138.29135.45136.95136.830.54%1,054,623
Mar 6, 2025135.36137.26135.07136.21136.09-0.42%801,727
Mar 5, 2025134.35137.13134.30136.79136.671.81%845,672
Mar 4, 2025133.51135.50132.74134.36134.240.09%1,871,052
Mar 3, 2025137.26137.95133.70134.24134.12-2.04%1,599,345
Feb 28, 2025135.09137.09134.93137.03136.911.14%1,354,141