IBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	201.93	203.89	201.29	202.75	-	0.41%	267,098
Aug 17, 2026	198.29	202.00	197.99	201.93	201.93	1.85%	1,088,603
Aug 14, 2026	198.15	198.28	195.67	198.26	198.26	-0.34%	583,422
Aug 13, 2026	201.22	201.72	198.73	198.94	198.94	-0.89%	1,297,479
Aug 12, 2026	199.14	201.56	198.07	200.72	200.72	0.49%	1,760,837
Aug 11, 2026	200.08	201.26	199.15	199.74	199.74	-0.14%	1,621,530
Aug 10, 2026	198.27	200.49	197.91	200.02	200.02	1.17%	1,894,551
Aug 7, 2026	196.15	197.88	194.72	197.71	197.71	2.46%	1,513,885
Aug 6, 2026	193.70	195.07	191.35	192.97	192.97	0.61%	1,968,412
Aug 5, 2026	191.88	194.13	190.87	191.80	191.80	0.87%	1,136,346
Aug 4, 2026	187.41	190.20	186.03	190.15	190.15	2.28%	1,123,596
Aug 3, 2026	186.46	187.10	184.25	185.91	185.91	-0.27%	1,361,192
Jul 31, 2026	189.14	189.29	184.78	186.41	186.41	-1.87%	1,609,658
Jul 30, 2026	186.49	190.18	185.75	189.96	189.96	0.76%	1,846,938
Jul 29, 2026	190.40	191.42	188.33	188.53	188.53	-1.04%	1,381,248
Jul 28, 2026	190.03	190.93	188.82	190.52	190.52	1.16%	1,060,772
Jul 27, 2026	189.21	191.37	188.29	188.33	188.33	0.10%	933,201
Jul 24, 2026	189.97	190.39	187.95	188.14	188.14	-0.44%	1,695,462
Jul 23, 2026	186.23	189.52	185.26	188.98	188.98	1.06%	1,291,316
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