iShares Biotechnology ETF (IBB)

IBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	174.08	176.86	172.71	173.80	173.80	-0.20%	3,583,878
Feb 2, 2026	171.52	174.28	171.21	174.14	174.14	0.99%	1,584,255
Jan 30, 2026	173.24	175.24	171.52	172.43	172.43	-1.04%	1,967,861
Jan 29, 2026	174.24	175.11	173.18	174.25	174.25	0.13%	1,041,516
Jan 28, 2026	177.06	177.06	173.71	174.03	174.03	-1.62%	1,584,347
Jan 27, 2026	176.17	178.48	175.94	176.90	176.90	0.60%	991,726
Jan 26, 2026	174.35	176.41	173.37	175.85	175.85	0.30%	1,020,588
Jan 23, 2026	177.43	177.88	174.72	175.33	175.33	-1.30%	1,643,534
Jan 22, 2026	175.39	178.74	174.50	177.64	177.64	1.42%	1,882,056
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
Dec 15, 2025	169.65	170.64	168.58	169.38	169.20	-0.02%	1,358,282
Dec 12, 2025	170.01	170.43	168.52	169.42	169.24	-0.51%	1,621,420
Dec 11, 2025	168.96	170.62	168.62	170.28	170.10	0.80%	1,590,353
Dec 10, 2025	167.07	169.38	166.91	168.93	168.75	1.10%	1,326,703
Dec 9, 2025	169.38	170.69	166.94	167.09	166.91	-1.68%	1,546,322
Dec 8, 2025	172.48	172.68	169.73	169.95	169.77	-0.71%	1,514,645
Dec 5, 2025	172.30	172.79	170.49	171.16	170.97	-0.55%	1,139,364
Dec 4, 2025	172.14	172.81	170.10	172.11	171.92	-0.07%	1,711,262
Dec 3, 2025	169.59	172.45	169.55	172.23	172.04	1.78%	1,866,001
Dec 2, 2025	170.16	171.02	168.79	169.22	169.04	-0.52%	2,899,118
Dec 1, 2025	172.55	172.69	169.90	170.11	169.93	-2.14%	1,834,674
Nov 28, 2025	174.14	174.40	172.84	173.83	173.64	0.10%	1,007,053
Nov 26, 2025	172.55	174.23	172.14	173.66	173.47	0.77%	1,759,721
Nov 25, 2025	170.57	172.41	170.07	172.33	172.14	1.54%	1,794,737
Nov 24, 2025	167.84	170.28	167.84	169.71	169.53	1.31%	3,462,889
Nov 21, 2025	164.38	168.73	164.05	167.52	167.34	2.00%	2,873,469
Nov 20, 2025	166.81	168.50	164.11	164.24	164.06	-0.59%	2,595,102

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.