IBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	169.75	171.74	169.24	171.69	-	1.07%	816,683
May 27, 2026	169.47	171.56	169.22	169.88	169.88	0.27%	818,974
May 26, 2026	169.75	170.25	168.57	169.42	169.42	0.37%	978,322
May 22, 2026	169.08	170.93	168.66	168.79	168.79	-0.16%	984,198
May 21, 2026	166.59	169.66	165.70	169.06	169.06	0.68%	2,466,564
May 20, 2026	165.08	167.95	165.08	167.91	167.91	2.27%	1,817,603
May 19, 2026	163.41	165.34	162.08	164.19	164.19	0.10%	2,054,868
May 18, 2026	165.98	166.38	163.11	164.03	164.03	-1.68%	2,006,631
May 15, 2026	170.67	170.78	166.72	166.83	166.83	-2.63%	2,114,853
May 14, 2026	172.71	173.40	170.35	171.33	171.33	-0.76%	1,595,583
May 13, 2026	171.96	172.99	170.62	172.65	172.65	0.21%	775,055
May 12, 2026	170.01	172.80	169.95	172.28	172.28	1.34%	962,971
May 11, 2026	170.07	173.31	169.36	170.00	170.00	0.04%	1,456,850
May 8, 2026	169.55	171.08	168.82	169.94	169.94	-0.09%	2,267,750
May 7, 2026	172.83	173.45	168.81	170.10	170.10	-2.17%	1,390,509
May 6, 2026	171.28	174.25	171.11	173.87	173.87	2.07%	1,342,930
May 5, 2026	171.29	172.68	168.76	170.34	170.34	0.11%	1,036,550
May 4, 2026	166.57	170.26	166.53	170.16	170.16	1.73%	746,131
May 1, 2026	167.97	168.11	166.00	167.27	167.27	-0.84%	1,200,291
Apr 30, 2026	166.23	169.11	165.98	168.69	168.69	2.00%	1,516,435
Apr 29, 2026	166.27	166.92	164.02	165.38	165.38	-1.45%	1,764,237
Apr 28, 2026	169.19	170.78	167.51	167.81	167.81	-0.72%	971,281
Apr 27, 2026	169.37	172.01	168.81	169.02	169.02	-0.45%	1,208,990
Apr 24, 2026	171.63	171.63	168.45	169.78	169.78	-1.02%	1,486,070
Apr 23, 2026	174.17	174.70	170.51	171.53	171.53	-1.62%	1,649,381
Apr 22, 2026	174.83	175.51	173.53	174.36	174.36	0.21%	1,316,694
Apr 21, 2026	175.78	175.78	173.19	173.99	173.99	-1.01%	1,571,350
Apr 20, 2026	176.23	176.79	175.29	175.76	175.76	-0.51%	1,197,290
Apr 17, 2026	176.33	177.34	175.50	176.66	176.66	1.46%	1,256,203
Apr 16, 2026	175.53	176.05	173.44	174.12	174.12	-1.06%	1,282,398
Apr 15, 2026	176.35	177.36	174.43	175.99	175.99	0.08%	1,815,993
Apr 14, 2026	172.79	176.17	172.69	175.85	175.85	2.13%	986,893
Apr 13, 2026	170.36	173.36	170.10	172.19	172.19	1.66%	1,412,280
Apr 10, 2026	172.49	173.44	168.56	169.37	169.37	-1.62%	1,130,863
Apr 9, 2026	171.41	172.62	170.33	172.16	172.16	0.17%	796,170
Apr 8, 2026	172.37	172.55	170.27	171.86	171.86	1.99%	1,275,015
Apr 7, 2026	168.01	168.75	165.86	168.50	168.50	-0.20%	793,202
Apr 6, 2026	169.24	170.35	168.51	168.83	168.83	-0.35%	1,642,772
Apr 2, 2026	167.70	171.09	167.14	169.43	169.43	-0.41%	1,544,024
Apr 1, 2026	169.75	172.04	169.72	170.13	170.13	0.76%	2,210,796
Mar 31, 2026	164.36	169.12	164.13	168.85	168.85	4.32%	2,202,430
Mar 30, 2026	161.79	162.95	160.56	161.86	161.86	0.90%	1,497,527
Mar 27, 2026	165.19	165.34	160.27	160.41	160.41	-2.93%	1,113,572
Mar 26, 2026	164.20	166.98	164.02	165.26	165.26	-0.30%	1,780,951
Mar 25, 2026	163.71	166.75	163.25	165.75	165.75	2.54%	2,030,443
Mar 24, 2026	161.34	162.38	159.68	161.64	161.64	-0.65%	1,424,626
Mar 23, 2026	163.72	165.31	162.17	162.69	162.69	0.64%	2,084,818
Mar 20, 2026	163.57	165.36	161.17	161.65	161.65	-1.71%	2,528,782
Mar 19, 2026	162.90	165.43	162.51	164.46	164.46	0.42%	1,346,071
Mar 18, 2026	166.81	166.81	163.40	163.78	163.78	-2.03%	1,719,466