iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
125.06
-0.06 (-0.05%)
At close: Jun 5, 2025, 4:00 PM
125.06
0.00 (0.00%)
Pre-market: Jun 6, 2025, 4:02 AM EDT
IBB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 125.50 | 126.23 | 123.91 | 125.06 | 125.06 | -0.05% | 1,476,126 |
Jun 4, 2025 | 125.56 | 126.77 | 124.94 | 125.12 | 125.12 | 0.23% | 1,723,797 |
Jun 3, 2025 | 123.63 | 125.61 | 122.55 | 124.83 | 124.83 | 0.91% | 2,045,553 |
Jun 2, 2025 | 122.30 | 124.12 | 121.51 | 123.71 | 123.71 | 1.63% | 2,234,755 |
May 30, 2025 | 122.35 | 122.37 | 120.33 | 121.72 | 121.72 | -2.03% | 2,799,728 |
May 29, 2025 | 122.81 | 124.26 | 121.61 | 124.24 | 124.24 | 1.91% | 2,132,424 |
May 28, 2025 | 122.60 | 123.25 | 121.68 | 121.91 | 121.91 | -0.77% | 2,203,113 |
May 27, 2025 | 123.17 | 123.60 | 122.23 | 122.85 | 122.85 | 1.32% | 2,001,072 |
May 23, 2025 | 120.76 | 121.62 | 119.78 | 121.25 | 121.25 | -0.14% | 732,654 |
May 22, 2025 | 121.64 | 121.90 | 120.58 | 121.42 | 121.42 | -0.22% | 1,390,198 |
May 21, 2025 | 124.38 | 124.78 | 121.26 | 121.69 | 121.69 | -2.39% | 1,904,422 |
May 20, 2025 | 122.77 | 125.05 | 122.19 | 124.67 | 124.67 | 1.76% | 1,532,014 |
May 19, 2025 | 120.22 | 122.66 | 120.22 | 122.51 | 122.51 | 1.11% | 1,441,021 |
May 16, 2025 | 119.34 | 121.21 | 118.52 | 121.16 | 121.16 | 1.61% | 1,051,794 |
May 15, 2025 | 117.14 | 119.24 | 116.49 | 119.24 | 119.24 | 1.98% | 2,018,012 |
May 14, 2025 | 119.70 | 120.32 | 116.82 | 116.92 | 116.92 | -2.18% | 2,284,847 |
May 13, 2025 | 121.28 | 121.75 | 119.17 | 119.53 | 119.53 | -2.06% | 2,555,002 |
May 12, 2025 | 117.96 | 122.53 | 117.96 | 122.05 | 122.05 | 4.65% | 3,268,914 |
May 9, 2025 | 119.33 | 120.61 | 116.49 | 116.63 | 116.63 | -2.14% | 2,304,562 |
May 8, 2025 | 118.28 | 120.32 | 116.25 | 119.18 | 119.18 | -0.18% | 4,415,846 |
May 7, 2025 | 119.19 | 119.91 | 118.33 | 119.40 | 119.40 | 0.67% | 1,383,982 |
May 6, 2025 | 123.93 | 124.32 | 118.27 | 118.60 | 118.60 | -5.77% | 3,506,523 |
May 5, 2025 | 126.00 | 126.76 | 125.31 | 125.86 | 125.86 | -0.58% | 874,805 |
May 2, 2025 | 126.70 | 128.08 | 125.89 | 126.60 | 126.60 | 1.38% | 2,470,321 |
May 1, 2025 | 126.67 | 126.67 | 123.23 | 124.88 | 124.88 | -1.34% | 1,757,529 |
Apr 30, 2025 | 124.27 | 126.94 | 123.68 | 126.58 | 126.58 | 1.47% | 1,150,926 |
Apr 29, 2025 | 123.78 | 125.61 | 122.45 | 124.75 | 124.75 | 0.10% | 2,267,354 |
Apr 28, 2025 | 123.57 | 125.26 | 123.29 | 124.62 | 124.62 | 1.14% | 1,740,942 |
Apr 25, 2025 | 122.94 | 123.60 | 121.66 | 123.22 | 123.22 | -0.79% | 1,243,987 |
Apr 24, 2025 | 122.18 | 124.28 | 121.37 | 124.20 | 124.20 | 1.80% | 2,728,749 |
Apr 23, 2025 | 122.45 | 124.70 | 121.75 | 122.00 | 122.00 | 1.30% | 2,088,909 |
Apr 22, 2025 | 119.46 | 120.63 | 118.23 | 120.43 | 120.43 | 2.72% | 991,109 |
Apr 21, 2025 | 117.18 | 119.18 | 116.25 | 117.24 | 117.24 | -0.89% | 1,343,526 |
Apr 17, 2025 | 117.61 | 118.62 | 116.92 | 118.29 | 118.29 | 0.42% | 1,184,573 |
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 |