IBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	190.03	190.93	188.82	190.52	190.52	1.16%	1,032,234
Jul 27, 2026	189.21	191.37	188.29	188.33	188.33	0.10%	920,806
Jul 24, 2026	189.97	190.39	187.95	188.14	188.14	-0.44%	1,688,121
Jul 23, 2026	186.23	189.52	185.26	188.98	188.98	1.06%	1,290,746
Jul 22, 2026	188.36	189.80	187.00	187.00	187.00	-1.22%	817,355
Jul 21, 2026	186.24	189.39	185.59	189.31	189.31	1.49%	1,245,857
Jul 20, 2026	189.80	191.18	186.48	186.53	186.53	-1.70%	1,541,176
Jul 17, 2026	187.65	191.38	187.15	189.76	189.76	0.13%	2,145,783
Jul 16, 2026	189.55	190.97	188.40	189.51	189.51	-0.21%	1,214,568
Jul 15, 2026	188.25	190.20	186.84	189.90	189.90	0.65%	1,174,044
Jul 14, 2026	189.55	189.74	187.56	188.67	188.67	-0.46%	1,206,633
Jul 13, 2026	191.17	191.17	187.91	189.55	189.55	-1.31%	1,941,489
Jul 10, 2026	196.99	197.46	190.62	192.06	192.06	-2.68%	2,975,017
Jul 9, 2026	197.37	199.05	196.33	197.34	197.34	0.51%	1,360,055
Jul 8, 2026	196.94	197.81	194.40	196.34	196.34	-0.95%	1,961,898
Jul 7, 2026	197.79	198.71	195.34	198.23	198.23	1.50%	2,626,800
Jul 6, 2026	195.70	196.03	192.63	195.31	195.31	-0.20%	1,649,083
Jul 2, 2026	191.60	195.99	190.92	195.70	195.70	2.93%	2,213,583
Jul 1, 2026	190.58	191.08	189.48	190.12	190.12	-0.04%	1,662,919
Jun 30, 2026	190.45	191.15	189.31	190.19	190.19	0.21%	1,839,021
Jun 29, 2026	188.40	189.85	187.05	189.79	189.79	1.30%	1,767,214
Jun 26, 2026	183.82	188.69	183.51	187.36	187.36	2.01%	2,114,890
Jun 25, 2026	182.17	186.81	182.00	183.67	183.67	1.18%	1,968,752
Jun 24, 2026	178.26	183.04	178.26	181.53	181.53	1.93%	2,591,731
Jun 23, 2026	176.36	179.95	176.04	178.09	178.09	0.62%	1,621,438
Jun 22, 2026	175.68	177.45	174.97	177.00	177.00	1.94%	2,018,263
Jun 18, 2026	174.82	176.58	171.79	173.64	173.64	0.12%	998,897
Jun 17, 2026	171.69	175.79	171.25	173.44	173.44	1.17%	1,215,105
Jun 16, 2026	172.06	172.85	170.26	171.44	171.44	-0.42%	1,029,115
Jun 15, 2026	171.14	172.53	170.49	172.17	172.17	0.90%	904,765
Jun 12, 2026	170.72	172.28	169.98	170.66	170.64	0.10%	1,706,934
Jun 11, 2026	166.73	171.29	166.10	170.49	170.47	2.75%	1,549,109
Jun 10, 2026	168.68	170.81	165.88	165.93	165.91	-2.03%	1,272,102
Jun 9, 2026	168.10	170.28	166.11	169.36	169.34	1.46%	2,357,522
Jun 8, 2026	169.23	170.28	166.37	166.92	166.90	-0.90%	995,948
Jun 5, 2026	171.10	172.28	168.22	168.44	168.42	-1.74%	1,482,574
Jun 4, 2026	169.35	172.44	168.89	171.43	171.41	2.35%	1,470,616
Jun 3, 2026	163.62	167.62	163.37	167.50	167.48	1.97%	1,019,055
Jun 2, 2026	167.16	167.80	163.90	164.27	164.25	-3.01%	1,964,986
Jun 1, 2026	170.88	171.58	168.34	169.37	169.35	-1.63%	1,365,648
May 29, 2026	172.41	172.91	171.53	172.18	172.16	-0.03%	1,407,031
May 28, 2026	169.75	172.70	169.24	172.24	172.22	1.39%	1,278,689
May 27, 2026	169.47	171.56	169.22	169.88	169.86	0.27%	823,304
May 26, 2026	169.75	170.25	168.57	169.42	169.40	0.37%	978,423
May 22, 2026	169.08	170.93	168.66	168.79	168.77	-0.16%	984,198
May 21, 2026	166.59	169.66	165.70	169.06	169.04	0.68%	2,466,564
May 20, 2026	165.08	167.95	165.08	167.91	167.89	2.27%	1,817,603
May 19, 2026	163.41	165.34	162.08	164.19	164.17	0.10%	2,054,868
May 18, 2026	165.98	166.38	163.11	164.03	164.01	-1.68%	2,006,631
May 15, 2026	170.67	170.78	166.72	166.83	166.81	-2.63%	2,114,853