iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
137.96
+1.86 (1.37%)
Nov 22, 2024, 4:00 PM EST - Market closed
IBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 136.33 | 138.38 | 135.98 | 137.96 | 137.96 | 1.37% | 1,259,828 |
| Nov 21, 2024 | 135.51 | 136.62 | 133.62 | 136.10 | 136.10 | 0.93% | 1,324,386 |
| Nov 20, 2024 | 133.55 | 135.03 | 132.74 | 134.84 | 134.84 | 1.09% | 1,272,331 |
| Nov 19, 2024 | 131.91 | 133.46 | 131.56 | 133.39 | 133.39 | 0.26% | 1,312,369 |
| Nov 18, 2024 | 133.37 | 133.89 | 132.24 | 133.04 | 133.04 | -0.25% | 1,533,995 |
| Nov 15, 2024 | 139.00 | 139.13 | 133.19 | 133.38 | 133.38 | -4.79% | 3,546,372 |
| Nov 14, 2024 | 143.40 | 143.57 | 139.94 | 140.09 | 140.09 | -2.58% | 2,134,009 |
| Nov 13, 2024 | 145.33 | 146.11 | 143.80 | 143.80 | 143.80 | -0.39% | 961,401 |
| Nov 12, 2024 | 147.01 | 147.68 | 144.14 | 144.36 | 144.36 | -2.27% | 1,335,588 |
| Nov 11, 2024 | 149.35 | 150.04 | 147.72 | 147.72 | 147.72 | -0.76% | 1,016,252 |
| Nov 8, 2024 | 147.97 | 149.15 | 147.58 | 148.85 | 148.85 | 0.56% | 1,271,793 |
| Nov 7, 2024 | 147.75 | 148.51 | 147.38 | 148.02 | 148.02 | 0.97% | 1,344,942 |
| Nov 6, 2024 | 147.60 | 148.09 | 145.02 | 146.60 | 146.60 | 1.06% | 1,570,183 |
| Nov 5, 2024 | 142.17 | 145.08 | 141.85 | 145.06 | 145.06 | 1.55% | 938,577 |
| Nov 4, 2024 | 142.38 | 143.69 | 141.64 | 142.85 | 142.85 | 0.05% | 1,090,298 |
| Nov 1, 2024 | 140.89 | 143.09 | 140.89 | 142.78 | 142.78 | 1.77% | 1,390,664 |
| Oct 31, 2024 | 141.24 | 141.54 | 139.96 | 140.29 | 140.29 | -1.49% | 1,645,166 |
| Oct 30, 2024 | 141.95 | 143.51 | 141.86 | 142.41 | 142.41 | -0.01% | 1,020,895 |
| Oct 29, 2024 | 142.53 | 143.02 | 141.79 | 142.42 | 142.42 | -0.22% | 687,560 |
| Oct 28, 2024 | 142.29 | 143.53 | 142.23 | 142.74 | 142.74 | 0.87% | 720,783 |
| Oct 25, 2024 | 142.20 | 142.89 | 141.46 | 141.51 | 141.51 | -0.06% | 745,368 |
| Oct 24, 2024 | 142.36 | 143.23 | 141.51 | 141.59 | 141.59 | -0.40% | 730,433 |
| Oct 23, 2024 | 143.32 | 143.99 | 141.51 | 142.16 | 142.16 | -1.28% | 1,290,974 |
| Oct 22, 2024 | 143.21 | 144.21 | 142.65 | 144.00 | 144.00 | 0.01% | 1,233,369 |
| Oct 21, 2024 | 145.50 | 145.83 | 143.49 | 143.99 | 143.99 | -1.32% | 1,379,824 |
| Oct 18, 2024 | 145.95 | 146.32 | 144.93 | 145.91 | 145.91 | 0.15% | 815,270 |
| Oct 17, 2024 | 146.65 | 147.16 | 145.65 | 145.69 | 145.69 | -0.48% | 556,700 |
| Oct 16, 2024 | 146.37 | 146.72 | 145.37 | 146.40 | 146.40 | 0.40% | 714,822 |
| Oct 15, 2024 | 145.72 | 146.48 | 145.45 | 145.82 | 145.82 | 0.08% | 706,162 |
| Oct 14, 2024 | 145.23 | 146.00 | 144.50 | 145.71 | 145.71 | 0.08% | 1,221,551 |
| Oct 11, 2024 | 143.10 | 145.66 | 142.78 | 145.59 | 145.59 | 1.70% | 2,178,921 |
| Oct 10, 2024 | 142.91 | 143.46 | 141.77 | 143.15 | 143.15 | 0.01% | 844,493 |
| Oct 9, 2024 | 142.82 | 143.47 | 142.31 | 143.14 | 143.14 | 0.10% | 939,552 |
| Oct 8, 2024 | 142.41 | 143.38 | 141.99 | 143.00 | 143.00 | 0.58% | 618,950 |
| Oct 7, 2024 | 143.64 | 143.64 | 141.70 | 142.18 | 142.18 | -1.20% | 968,510 |
| Oct 4, 2024 | 143.27 | 144.35 | 142.92 | 143.90 | 143.90 | 0.90% | 650,133 |
| Oct 3, 2024 | 144.09 | 144.55 | 142.43 | 142.61 | 142.61 | -1.51% | 806,250 |
| Oct 2, 2024 | 144.26 | 145.08 | 142.99 | 144.80 | 144.80 | 0.02% | 792,891 |
| Oct 1, 2024 | 145.39 | 145.86 | 143.23 | 144.77 | 144.77 | -0.57% | 1,401,024 |
| Sep 30, 2024 | 144.89 | 145.96 | 144.08 | 145.60 | 145.60 | 0.48% | 1,168,196 |
| Sep 27, 2024 | 145.00 | 146.04 | 144.60 | 144.90 | 144.90 | 0.46% | 1,195,556 |
| Sep 26, 2024 | 144.16 | 144.57 | 143.44 | 144.24 | 144.24 | 1.09% | 727,140 |
| Sep 25, 2024 | 145.01 | 145.24 | 142.35 | 142.68 | 142.68 | -1.65% | 1,004,391 |
| Sep 24, 2024 | 145.60 | 145.77 | 144.44 | 145.08 | 144.88 | -0.34% | 1,351,409 |
| Sep 23, 2024 | 148.39 | 148.52 | 145.43 | 145.58 | 145.38 | -1.62% | 1,223,235 |
| Sep 20, 2024 | 149.36 | 149.36 | 147.41 | 147.98 | 147.77 | -1.00% | 1,875,600 |
| Sep 19, 2024 | 150.24 | 150.57 | 148.93 | 149.47 | 149.26 | 1.32% | 1,535,900 |
| Sep 18, 2024 | 148.10 | 149.96 | 147.36 | 147.52 | 147.31 | -0.21% | 1,153,448 |
| Sep 17, 2024 | 148.23 | 149.26 | 147.11 | 147.83 | 147.62 | -0.18% | 1,152,778 |
| Sep 16, 2024 | 148.44 | 148.70 | 147.33 | 148.09 | 147.88 | 0.19% | 1,038,288 |
| Sep 13, 2024 | 145.66 | 147.93 | 145.66 | 147.81 | 147.60 | 1.55% | 1,365,857 |
| Sep 12, 2024 | 144.85 | 146.06 | 143.32 | 145.56 | 145.36 | -0.04% | 1,302,465 |
| Sep 11, 2024 | 144.45 | 145.81 | 142.78 | 145.62 | 145.42 | 0.48% | 907,788 |
| Sep 10, 2024 | 144.48 | 144.98 | 143.04 | 144.92 | 144.72 | 0.27% | 860,701 |
| Sep 9, 2024 | 143.16 | 145.47 | 143.15 | 144.53 | 144.33 | 1.25% | 921,922 |
| Sep 6, 2024 | 145.27 | 145.64 | 141.80 | 142.75 | 142.55 | -1.41% | 1,310,269 |
| Sep 5, 2024 | 145.61 | 145.75 | 143.60 | 144.79 | 144.59 | -0.49% | 1,079,359 |
| Sep 4, 2024 | 145.00 | 146.45 | 144.50 | 145.50 | 145.30 | -0.11% | 1,185,118 |
| Sep 3, 2024 | 147.88 | 149.25 | 145.34 | 145.66 | 145.46 | -1.69% | 1,207,396 |
| Aug 30, 2024 | 148.36 | 149.17 | 146.55 | 148.17 | 147.96 | -0.07% | 778,503 |
| Aug 29, 2024 | 148.50 | 150.00 | 147.82 | 148.28 | 148.07 | 0.34% | 745,292 |
| Aug 28, 2024 | 147.22 | 148.80 | 147.22 | 147.78 | 147.57 | -0.06% | 1,043,263 |
| Aug 27, 2024 | 147.86 | 148.16 | 146.61 | 147.87 | 147.66 | -0.01% | 427,189 |
| Aug 26, 2024 | 148.77 | 148.84 | 147.73 | 147.88 | 147.67 | -0.05% | 479,169 |
| Aug 23, 2024 | 146.98 | 148.64 | 146.70 | 147.95 | 147.74 | 1.02% | 988,194 |
| Aug 22, 2024 | 148.25 | 148.58 | 146.20 | 146.45 | 146.25 | -1.15% | 584,003 |
| Aug 21, 2024 | 148.17 | 148.80 | 147.52 | 148.15 | 147.94 | 0.52% | 751,848 |
| Aug 20, 2024 | 147.61 | 148.04 | 147.00 | 147.38 | 147.17 | -0.28% | 1,059,280 |
| Aug 19, 2024 | 145.00 | 147.83 | 144.63 | 147.80 | 147.59 | 2.04% | 1,164,075 |
| Aug 16, 2024 | 145.17 | 145.21 | 143.79 | 144.85 | 144.65 | -0.07% | 966,421 |
| Aug 15, 2024 | 143.80 | 145.22 | 143.64 | 144.95 | 144.75 | 1.51% | 1,044,282 |
| Aug 14, 2024 | 144.00 | 144.00 | 142.31 | 142.79 | 142.59 | -0.53% | 769,389 |
| Aug 13, 2024 | 141.64 | 143.83 | 141.55 | 143.55 | 143.35 | 1.41% | 940,649 |
| Aug 12, 2024 | 142.71 | 142.71 | 140.53 | 141.56 | 141.36 | -0.43% | 891,888 |
| Aug 9, 2024 | 142.46 | 142.67 | 141.27 | 142.17 | 141.97 | -0.01% | 1,041,046 |
| Aug 8, 2024 | 139.00 | 142.28 | 138.24 | 142.18 | 141.98 | 2.89% | 1,381,498 |
| Aug 7, 2024 | 142.19 | 142.19 | 137.90 | 138.19 | 138.00 | -1.80% | 1,702,140 |
| Aug 6, 2024 | 140.70 | 142.90 | 139.59 | 140.73 | 140.53 | 0.45% | 1,420,712 |
| Aug 5, 2024 | 139.48 | 141.42 | 137.69 | 140.10 | 139.90 | -2.82% | 2,036,835 |
| Aug 2, 2024 | 145.43 | 145.45 | 142.17 | 144.17 | 143.97 | -1.99% | 2,915,790 |
| Aug 1, 2024 | 147.29 | 148.54 | 146.75 | 147.10 | 146.89 | -0.59% | 1,066,465 |
| Jul 31, 2024 | 148.49 | 150.17 | 147.45 | 147.97 | 147.76 | 0.06% | 1,262,155 |
| Jul 30, 2024 | 148.14 | 149.53 | 146.92 | 147.88 | 147.67 | -0.02% | 1,066,963 |
| Jul 29, 2024 | 148.52 | 148.54 | 146.96 | 147.91 | 147.70 | -0.24% | 1,879,649 |
| Jul 26, 2024 | 147.51 | 149.45 | 147.37 | 148.26 | 148.05 | 0.84% | 902,057 |
| Jul 25, 2024 | 145.98 | 149.27 | 145.87 | 147.03 | 146.82 | 0.95% | 1,901,164 |
| Jul 24, 2024 | 144.71 | 146.69 | 144.50 | 145.65 | 145.45 | 0.21% | 1,529,193 |
| Jul 23, 2024 | 145.76 | 146.19 | 145.03 | 145.35 | 145.15 | -0.61% | 932,258 |
| Jul 22, 2024 | 145.00 | 146.50 | 144.12 | 146.24 | 146.04 | 1.54% | 984,488 |
| Jul 19, 2024 | 144.33 | 144.75 | 143.37 | 144.02 | 143.82 | -0.07% | 1,302,754 |
| Jul 18, 2024 | 146.11 | 147.85 | 143.61 | 144.12 | 143.92 | -1.54% | 2,063,404 |
| Jul 17, 2024 | 146.66 | 148.60 | 145.73 | 146.37 | 146.17 | -1.05% | 2,131,024 |
| Jul 16, 2024 | 145.92 | 148.35 | 145.81 | 147.93 | 147.72 | 1.92% | 1,242,056 |
| Jul 15, 2024 | 145.61 | 145.81 | 144.48 | 145.15 | 144.95 | 0.08% | 1,368,497 |
| Jul 12, 2024 | 145.47 | 146.34 | 144.54 | 145.03 | 144.83 | 0.82% | 2,007,330 |
| Jul 11, 2024 | 141.23 | 144.44 | 141.23 | 143.85 | 143.65 | 2.36% | 2,659,925 |
| Jul 10, 2024 | 139.24 | 140.59 | 138.84 | 140.53 | 140.33 | 1.20% | 1,456,254 |
| Jul 9, 2024 | 137.80 | 138.97 | 137.33 | 138.86 | 138.67 | 0.82% | 1,097,945 |
| Jul 8, 2024 | 137.10 | 138.01 | 136.87 | 137.73 | 137.54 | 1.12% | 1,403,683 |
| Jul 5, 2024 | 135.30 | 136.42 | 134.76 | 136.20 | 136.01 | 0.82% | 870,933 |