iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
202.40
+0.40 (0.20%)
At close: Sep 16, 2026, 4:00 PM EDT
202.65
+0.25 (0.12%)
After-hours: Sep 16, 2026, 7:51 PM EDT
IBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 202.49 | 204.16 | 200.98 | 202.40 | 202.40 | 0.20% | 1,094,554 |
| Sep 15, 2026 | 203.82 | 204.18 | 200.52 | 202.00 | 202.00 | -1.27% | 1,917,363 |
| Sep 14, 2026 | 203.70 | 205.70 | 202.57 | 204.60 | 204.59 | 0.82% | 1,329,866 |
| Sep 11, 2026 | 203.94 | 205.31 | 202.75 | 202.93 | 202.92 | 0.14% | 2,286,307 |
| Sep 10, 2026 | 203.59 | 204.66 | 201.92 | 202.64 | 202.63 | -1.39% | 1,894,455 |
| Sep 9, 2026 | 206.57 | 207.85 | 205.20 | 205.49 | 205.48 | -0.89% | 1,115,155 |
| Sep 8, 2026 | 209.04 | 209.41 | 205.23 | 207.33 | 207.32 | -2.17% | 1,804,170 |
| Sep 4, 2026 | 211.58 | 213.23 | 211.18 | 211.92 | 211.91 | -0.88% | 710,162 |
| Sep 3, 2026 | 214.70 | 214.94 | 211.49 | 213.81 | 213.80 | - | 1,614,595 |
| Sep 2, 2026 | 211.94 | 215.31 | 210.77 | 213.80 | 213.79 | 1.41% | 1,634,662 |
| Sep 1, 2026 | 208.74 | 211.24 | 208.47 | 210.82 | 210.81 | 0.85% | 1,567,001 |
| Aug 31, 2026 | 207.24 | 209.84 | 206.01 | 209.05 | 209.04 | 0.05% | 1,222,364 |
| Aug 28, 2026 | 213.10 | 213.89 | 208.54 | 208.95 | 208.94 | -2.72% | 1,420,700 |
| Aug 27, 2026 | 213.87 | 215.52 | 213.30 | 214.80 | 214.79 | -0.20% | 1,271,815 |
| Aug 26, 2026 | 215.43 | 216.07 | 214.03 | 215.23 | 215.22 | -0.54% | 1,390,739 |
| Aug 25, 2026 | 213.40 | 217.12 | 213.22 | 216.40 | 216.39 | 1.82% | 1,466,169 |
| Aug 24, 2026 | 212.70 | 213.46 | 210.09 | 212.53 | 212.52 | -0.48% | 1,243,665 |
| Aug 21, 2026 | 211.55 | 215.61 | 211.06 | 213.56 | 213.55 | 1.29% | 2,681,590 |
| Aug 20, 2026 | 213.13 | 214.34 | 210.31 | 210.83 | 210.82 | -2.83% | 2,785,476 |
| Aug 19, 2026 | 210.40 | 217.06 | 209.77 | 216.96 | 216.95 | 6.58% | 2,402,243 |
| Aug 18, 2026 | 201.93 | 204.07 | 201.29 | 203.56 | 203.55 | 0.81% | 1,535,199 |
| Aug 17, 2026 | 198.29 | 202.00 | 197.99 | 201.93 | 201.92 | 1.85% | 1,104,690 |
| Aug 14, 2026 | 198.15 | 198.28 | 195.67 | 198.26 | 198.25 | -0.34% | 583,570 |
| Aug 13, 2026 | 201.22 | 201.72 | 198.73 | 198.94 | 198.93 | -0.89% | 1,298,326 |
| Aug 12, 2026 | 199.14 | 201.56 | 198.07 | 200.72 | 200.71 | 0.49% | 1,779,815 |
| Aug 11, 2026 | 200.08 | 201.26 | 199.15 | 199.74 | 199.73 | -0.14% | 1,647,622 |
| Aug 10, 2026 | 198.27 | 200.49 | 197.91 | 200.02 | 200.01 | 1.17% | 1,900,319 |
| Aug 7, 2026 | 196.15 | 197.88 | 194.72 | 197.71 | 197.70 | 2.46% | 1,526,432 |
| Aug 6, 2026 | 193.70 | 195.07 | 191.35 | 192.97 | 192.96 | 0.61% | 1,998,357 |
| Aug 5, 2026 | 191.88 | 194.13 | 190.87 | 191.80 | 191.79 | 0.87% | 1,155,349 |
| Aug 4, 2026 | 187.41 | 190.20 | 186.03 | 190.15 | 190.14 | 2.28% | 1,146,518 |
| Aug 3, 2026 | 186.46 | 187.10 | 184.25 | 185.91 | 185.90 | -0.27% | 1,361,214 |
| Jul 31, 2026 | 189.14 | 189.29 | 184.78 | 186.41 | 186.40 | -1.87% | 1,609,658 |
| Jul 30, 2026 | 186.49 | 190.18 | 185.75 | 189.96 | 189.95 | 0.76% | 1,846,938 |
| Jul 29, 2026 | 190.40 | 191.42 | 188.33 | 188.53 | 188.52 | -1.04% | 1,381,248 |
| Jul 28, 2026 | 190.03 | 190.93 | 188.82 | 190.52 | 190.51 | 1.16% | 1,060,772 |
| Jul 27, 2026 | 189.21 | 191.37 | 188.29 | 188.33 | 188.32 | 0.10% | 933,201 |
| Jul 24, 2026 | 189.97 | 190.39 | 187.95 | 188.14 | 188.13 | -0.44% | 1,695,462 |
| Jul 23, 2026 | 186.23 | 189.52 | 185.26 | 188.98 | 188.97 | 1.06% | 1,291,316 |
| Jul 22, 2026 | 188.36 | 189.80 | 187.00 | 187.00 | 186.99 | -1.22% | 817,355 |
| Jul 21, 2026 | 186.24 | 189.39 | 185.59 | 189.31 | 189.30 | 1.49% | 1,245,857 |
| Jul 20, 2026 | 189.80 | 191.18 | 186.48 | 186.53 | 186.52 | -1.70% | 1,541,176 |
| Jul 17, 2026 | 187.65 | 191.38 | 187.15 | 189.76 | 189.75 | 0.13% | 2,145,783 |
| Jul 16, 2026 | 189.55 | 190.97 | 188.40 | 189.51 | 189.50 | -0.21% | 1,214,568 |
| Jul 15, 2026 | 188.25 | 190.20 | 186.84 | 189.90 | 189.89 | 0.65% | 1,174,044 |
| Jul 14, 2026 | 189.55 | 189.74 | 187.56 | 188.67 | 188.66 | -0.46% | 1,206,633 |
| Jul 13, 2026 | 191.17 | 191.17 | 187.91 | 189.55 | 189.54 | -1.31% | 1,941,489 |
| Jul 10, 2026 | 196.99 | 197.46 | 190.62 | 192.06 | 192.05 | -2.68% | 2,975,017 |
| Jul 9, 2026 | 197.37 | 199.05 | 196.33 | 197.34 | 197.33 | 0.51% | 1,360,055 |
| Jul 8, 2026 | 196.94 | 197.81 | 194.40 | 196.34 | 196.33 | -0.95% | 1,961,898 |