iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
150.12
-0.40 (-0.27%)
Oct 7, 2025, 12:42 PM EDT - Market open
IBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 150.49 | 150.94 | 150.02 | 150.27 | - | -0.17% | 595,495 |
| Oct 6, 2025 | 151.41 | 151.79 | 150.32 | 150.52 | 150.52 | -0.32% | 2,434,699 |
| Oct 3, 2025 | 150.32 | 151.62 | 149.83 | 151.00 | 151.00 | 0.92% | 3,416,876 |
| Oct 2, 2025 | 148.68 | 149.67 | 147.95 | 149.62 | 149.62 | 0.75% | 2,213,795 |
| Oct 1, 2025 | 144.65 | 149.31 | 144.65 | 148.51 | 148.51 | 2.87% | 3,771,777 |
| Sep 30, 2025 | 142.23 | 144.86 | 141.92 | 144.37 | 144.37 | 1.38% | 3,349,973 |
| Sep 29, 2025 | 141.56 | 142.79 | 140.83 | 142.41 | 142.41 | 1.03% | 1,829,543 |
| Sep 26, 2025 | 139.60 | 141.02 | 139.20 | 140.96 | 140.96 | 1.36% | 1,936,844 |
| Sep 25, 2025 | 141.44 | 141.50 | 138.79 | 139.07 | 139.07 | -1.81% | 2,134,098 |
| Sep 24, 2025 | 142.40 | 142.87 | 141.19 | 141.64 | 141.64 | -0.60% | 1,852,465 |
| Sep 23, 2025 | 142.98 | 143.58 | 142.41 | 142.49 | 142.49 | -0.64% | 1,299,661 |
| Sep 22, 2025 | 142.99 | 143.88 | 142.04 | 143.41 | 143.41 | 0.48% | 2,928,572 |
| Sep 19, 2025 | 143.82 | 144.34 | 142.61 | 142.72 | 142.72 | -0.63% | 2,476,448 |
| Sep 18, 2025 | 141.82 | 143.80 | 141.82 | 143.63 | 143.63 | 1.87% | 1,067,686 |
| Sep 17, 2025 | 141.37 | 143.39 | 140.45 | 141.00 | 141.00 | 0.04% | 2,380,895 |
| Sep 16, 2025 | 140.60 | 141.57 | 140.40 | 140.94 | 140.94 | 0.16% | 1,170,213 |
| Sep 15, 2025 | 141.43 | 141.54 | 139.56 | 140.72 | 140.64 | -0.18% | 1,852,626 |
| Sep 12, 2025 | 143.40 | 143.42 | 140.94 | 140.98 | 140.90 | -1.96% | 1,629,605 |
| Sep 11, 2025 | 140.81 | 143.85 | 140.73 | 143.80 | 143.72 | 2.24% | 1,596,527 |
| Sep 10, 2025 | 142.73 | 142.74 | 140.17 | 140.65 | 140.57 | -1.60% | 1,885,275 |
| Sep 9, 2025 | 142.71 | 143.23 | 141.54 | 142.94 | 142.86 | 0.51% | 2,018,467 |
| Sep 8, 2025 | 142.74 | 142.74 | 141.04 | 142.21 | 142.13 | -0.64% | 2,216,363 |
| Sep 5, 2025 | 140.65 | 143.22 | 140.65 | 143.12 | 143.04 | 1.97% | 3,304,621 |
| Sep 4, 2025 | 140.27 | 140.70 | 139.24 | 140.35 | 140.27 | -0.01% | 1,698,500 |
| Sep 3, 2025 | 140.39 | 141.98 | 139.71 | 140.36 | 140.28 | -0.04% | 1,642,444 |
| Sep 2, 2025 | 139.20 | 141.10 | 139.03 | 140.41 | 140.33 | 1.58% | 1,826,325 |
| Aug 29, 2025 | 138.13 | 138.86 | 137.64 | 138.22 | 138.14 | 0.01% | 1,213,425 |
| Aug 28, 2025 | 138.59 | 139.00 | 137.83 | 138.21 | 138.13 | -0.27% | 1,239,977 |
| Aug 27, 2025 | 138.06 | 138.96 | 137.99 | 138.59 | 138.51 | 0.09% | 1,071,543 |
| Aug 26, 2025 | 137.39 | 138.57 | 137.09 | 138.47 | 138.39 | 1.02% | 1,412,130 |
| Aug 25, 2025 | 139.99 | 140.29 | 136.89 | 137.07 | 136.99 | -1.98% | 1,575,349 |
| Aug 22, 2025 | 139.61 | 141.66 | 139.25 | 139.84 | 139.76 | 0.78% | 1,313,555 |
| Aug 21, 2025 | 138.00 | 139.32 | 137.12 | 138.76 | 138.68 | 0.25% | 929,850 |
| Aug 20, 2025 | 137.58 | 138.79 | 137.32 | 138.42 | 138.34 | 0.38% | 1,484,398 |
| Aug 19, 2025 | 138.40 | 139.09 | 137.69 | 137.89 | 137.81 | -0.35% | 1,142,584 |
| Aug 18, 2025 | 138.97 | 139.68 | 138.28 | 138.38 | 138.30 | -0.27% | 1,143,744 |
| Aug 15, 2025 | 137.95 | 138.87 | 137.39 | 138.76 | 138.68 | 1.09% | 1,627,440 |
| Aug 14, 2025 | 136.23 | 137.51 | 135.68 | 137.27 | 137.19 | 0.12% | 1,944,124 |
| Aug 13, 2025 | 134.54 | 137.31 | 134.50 | 137.10 | 137.02 | 2.31% | 2,027,097 |
| Aug 12, 2025 | 131.90 | 134.06 | 131.82 | 134.00 | 133.92 | 1.72% | 2,002,159 |
| Aug 11, 2025 | 131.68 | 132.73 | 131.36 | 131.74 | 131.66 | -0.23% | 1,507,229 |
| Aug 8, 2025 | 132.02 | 132.94 | 131.44 | 132.04 | 131.96 | 0.62% | 1,306,770 |
| Aug 7, 2025 | 131.65 | 132.01 | 130.25 | 131.23 | 131.15 | -0.20% | 1,468,351 |
| Aug 6, 2025 | 132.93 | 132.96 | 130.55 | 131.49 | 131.41 | -1.44% | 2,476,979 |
| Aug 5, 2025 | 134.10 | 134.42 | 132.82 | 133.41 | 133.33 | -1.45% | 1,642,626 |
| Aug 4, 2025 | 133.61 | 135.71 | 132.83 | 135.37 | 135.29 | 1.75% | 960,553 |
| Aug 1, 2025 | 132.08 | 133.39 | 130.98 | 133.04 | 132.96 | 0.21% | 1,944,752 |
| Jul 31, 2025 | 133.70 | 135.72 | 132.43 | 132.76 | 132.68 | -0.70% | 2,140,525 |
| Jul 30, 2025 | 134.26 | 135.40 | 132.89 | 133.70 | 133.62 | -0.12% | 967,733 |
| Jul 29, 2025 | 133.97 | 134.31 | 133.08 | 133.86 | 133.78 | -0.19% | 1,284,516 |