iShares Biotechnology ETF (IBB)

NASDAQ: IBB · Real-Time Price · USD

195.57

-2.66 (-1.34%)

At close: Jul 8, 2026, 4:00 PM EDT

196.69

+1.12 (0.57%)

After-hours: Jul 8, 2026, 7:32 PM EDT

IBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	196.94	197.81	194.40	196.34	196.34	-0.95%	1,948,649
Jul 7, 2026	197.79	198.71	195.34	198.23	198.23	1.50%	2,615,661
Jul 6, 2026	195.70	196.03	192.63	195.31	195.31	-0.20%	1,635,325
Jul 2, 2026	191.60	195.99	190.92	195.70	195.70	2.93%	2,213,107
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
May 14, 2026	172.71	173.40	170.35	171.33	171.31	-0.76%	1,595,583
May 13, 2026	171.96	172.99	170.62	172.65	172.63	0.21%	775,055
May 12, 2026	170.01	172.80	169.95	172.28	172.26	1.34%	962,971
May 11, 2026	170.07	173.31	169.36	170.00	169.98	0.04%	1,456,850
May 8, 2026	169.55	171.08	168.82	169.94	169.92	-0.09%	2,267,750
May 7, 2026	172.83	173.45	168.81	170.10	170.08	-2.17%	1,390,509
May 6, 2026	171.28	174.25	171.11	173.87	173.85	2.07%	1,342,930
May 5, 2026	171.29	172.68	168.76	170.34	170.32	0.11%	1,036,550
May 4, 2026	166.57	170.26	166.53	170.16	170.14	1.73%	746,131
May 1, 2026	167.97	168.11	166.00	167.27	167.25	-0.84%	1,200,291
Apr 30, 2026	166.23	169.11	165.98	168.69	168.67	2.00%	1,516,435
Apr 29, 2026	166.27	166.92	164.02	165.38	165.36	-1.45%	1,764,237
Apr 28, 2026	169.19	170.78	167.51	167.81	167.79	-0.72%	971,281
Apr 27, 2026	169.37	172.01	168.81	169.02	169.00	-0.45%	1,208,990