iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
117.79
-2.06 (-1.72%)
Apr 16, 2025, 4:00 PM EDT - Market closed
IBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 119.27 | 119.63 | 116.66 | 117.79 | 117.79 | -1.72% | 1,243,040 |
| Apr 15, 2025 | 120.13 | 121.09 | 118.92 | 119.85 | 119.85 | -0.37% | 1,908,313 |
| Apr 14, 2025 | 119.11 | 120.98 | 117.60 | 120.30 | 120.30 | 2.86% | 3,415,801 |
| Apr 11, 2025 | 113.40 | 117.18 | 112.41 | 116.96 | 116.96 | 3.38% | 2,044,169 |
| Apr 10, 2025 | 116.30 | 116.64 | 109.68 | 113.14 | 113.14 | -4.63% | 2,173,245 |
| Apr 9, 2025 | 109.19 | 119.37 | 107.43 | 118.63 | 118.63 | 5.90% | 3,602,539 |
| Apr 8, 2025 | 118.50 | 118.80 | 110.56 | 112.02 | 112.02 | -3.61% | 2,731,718 |
| Apr 7, 2025 | 113.41 | 119.94 | 111.23 | 116.21 | 116.21 | -0.81% | 2,693,991 |
| Apr 4, 2025 | 121.55 | 122.33 | 117.02 | 117.16 | 117.16 | -5.36% | 3,214,042 |
| Apr 3, 2025 | 123.94 | 126.10 | 123.50 | 123.79 | 123.79 | -2.37% | 1,322,952 |
| Apr 2, 2025 | 123.28 | 126.88 | 123.21 | 126.79 | 126.79 | 1.89% | 1,659,301 |
| Apr 1, 2025 | 127.75 | 128.06 | 124.15 | 124.44 | 124.44 | -2.71% | 2,562,004 |
| Mar 31, 2025 | 127.57 | 128.55 | 124.98 | 127.90 | 127.90 | -1.83% | 1,646,795 |
| Mar 28, 2025 | 131.42 | 131.85 | 129.97 | 130.29 | 130.29 | -0.98% | 1,278,023 |
| Mar 27, 2025 | 131.19 | 132.46 | 131.16 | 131.58 | 131.58 | 0.34% | 881,602 |
| Mar 26, 2025 | 132.95 | 132.96 | 130.83 | 131.14 | 131.14 | -1.38% | 600,637 |
| Mar 25, 2025 | 135.38 | 135.50 | 132.08 | 132.97 | 132.97 | -1.73% | 915,553 |
| 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 |