Advertisement
U.S. markets closed

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
137.22-0.57 (-0.41%)
At close: 04:00PM EDT
137.22 0.00 (0.00%)
After hours: 05:53PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024138.40138.40137.13137.22137.221,441,200
Mar 27, 2024136.56137.81135.83137.79137.791,274,000
Mar 26, 2024136.41137.20135.85135.87135.871,146,700
Mar 25, 2024136.27136.94135.68136.01136.011,117,500
Mar 22, 2024137.16137.40136.03136.25136.252,043,400
Mar 21, 2024137.62138.62137.20137.23137.231,635,400
Mar 21, 20240.126 Dividend
Mar 20, 2024135.83136.61134.27136.49136.361,948,000
Mar 19, 2024135.06136.36134.86136.14136.011,300,100
Mar 18, 2024136.01136.43135.19135.26135.141,673,700
Mar 15, 2024135.42136.99135.34135.92135.792,384,500
Mar 14, 2024138.07138.24134.76135.71135.582,746,600
Mar 13, 2024138.26139.28137.66138.26138.131,248,100
Mar 12, 2024138.97138.97137.57138.04137.911,428,900
Mar 11, 2024138.63140.01138.44138.70138.571,237,500
Mar 08, 2024138.93140.22138.14138.65138.522,038,900
Mar 07, 2024138.55139.16137.79138.32138.191,824,500
Mar 06, 2024137.97138.51137.51137.87137.741,333,500
Mar 05, 2024138.06139.05136.85137.34137.212,903,300
Mar 04, 2024139.85140.19138.05138.51138.382,096,600
Mar 01, 2024137.24140.44137.11139.81139.682,449,100
Feb 29, 2024140.34140.66136.54136.84136.713,291,700
Feb 28, 2024140.41140.77139.32139.42139.292,958,800
Feb 27, 2024139.65141.16138.79140.89140.762,326,000
Feb 26, 2024137.87139.40137.67139.16139.032,567,300
Feb 23, 2024137.37138.82137.37138.19138.061,259,000
Feb 22, 2024135.53137.79135.15137.17137.041,342,300
Feb 21, 2024134.84135.46134.08135.26135.141,549,400
Feb 20, 2024135.19136.06134.16134.87134.752,035,500
Feb 16, 2024135.93136.90135.41135.73135.602,247,600
Feb 15, 2024135.10136.77134.76136.52136.391,912,700
Feb 14, 2024133.36134.90133.24134.80134.681,492,200
Feb 13, 2024133.11133.71131.27132.30132.182,290,200
Feb 12, 2024134.93135.78134.09135.76135.631,358,200
Feb 09, 2024134.34134.89133.92134.59134.471,675,800
Feb 08, 2024133.73134.55133.15134.25134.131,252,600
Feb 07, 2024135.67135.67133.43133.72133.601,844,800
Feb 06, 2024134.71136.16134.44136.14136.012,276,000
Feb 05, 2024134.04135.27132.87134.85134.732,247,000
Feb 02, 2024135.22135.50133.78134.60134.482,165,300
Feb 01, 2024134.63136.49133.83136.25136.122,173,000
Jan 31, 2024136.37136.69134.23134.38134.261,868,900
Jan 30, 2024136.88137.04135.75136.58136.452,035,900
Jan 29, 2024135.35137.54134.63137.49137.361,490,400
Jan 26, 2024135.88136.75135.32135.35135.232,099,900
Jan 25, 2024135.49136.52134.91135.69135.562,536,200
Jan 24, 2024137.01137.01134.72134.80134.681,959,900
Jan 23, 2024135.84136.42135.02136.36136.231,125,300
Jan 22, 2024134.57136.11134.40135.62135.491,823,700
Jan 19, 2024134.55135.48133.45135.18135.061,332,900
Jan 18, 2024134.81134.86133.43134.55134.431,613,900
Jan 17, 2024135.05135.22133.89135.02134.901,163,100
Jan 16, 2024136.18136.22134.85135.93135.802,223,200
Jan 12, 2024137.42138.93136.85137.13137.001,329,500
Jan 11, 2024137.52137.52135.45136.88136.751,627,800
Jan 10, 2024138.95138.95136.82137.96137.831,864,400
Jan 09, 2024138.30139.49137.64138.94138.812,056,400
Jan 08, 2024135.10139.41134.53139.39139.261,968,300
Jan 05, 2024135.94136.83134.24136.12135.992,250,700
Jan 04, 2024136.35137.14135.81136.52136.391,635,300
Jan 03, 2024137.76137.86135.40135.92135.792,103,300
Jan 02, 2024134.93139.05134.65138.07137.942,308,800
Dec 29, 2023137.06137.06135.60135.85135.721,041,100
Dec 28, 2023136.67137.85136.50137.03136.901,747,200
Dec 27, 2023135.87136.92135.30136.86136.731,842,800
Dec 26, 2023134.40135.33133.71135.03134.911,292,900
Dec 22, 2023131.74134.26131.74133.77133.651,665,200
Dec 21, 2023129.81131.08129.81130.91130.791,268,300
Dec 20, 2023131.79131.81128.85128.88128.761,692,300
Dec 20, 20230.124 Dividend
Dec 19, 2023131.42133.16131.27132.92132.671,401,800
Dec 18, 2023132.11132.11130.36130.83130.591,181,500
Dec 15, 2023133.00133.89131.18131.78131.542,525,800
Dec 14, 2023132.36133.62131.95132.75132.502,889,200
Dec 13, 2023126.81131.62126.57131.40131.163,413,000
Dec 12, 2023125.69126.43124.19126.13125.901,687,200
Dec 11, 2023123.96124.83123.56124.77124.541,640,200
Dec 08, 2023124.30125.06123.63123.88123.651,282,900
Dec 07, 2023123.99124.87123.27124.74124.511,553,800
Dec 06, 2023123.24124.81122.78123.86123.631,314,800
Dec 05, 2023122.56123.23122.09122.90122.671,548,100
Dec 04, 2023122.13123.58121.84123.39123.161,604,700
Dec 01, 2023120.70122.63119.95122.60122.371,645,200
Nov 30, 2023120.18121.90120.15120.93120.711,881,500
Nov 29, 2023118.70120.23118.53119.34119.121,804,100
Nov 28, 2023118.10118.37117.28118.21117.991,207,200
Nov 27, 2023118.95119.12118.06118.57118.351,713,900
Nov 24, 2023118.70119.71118.70119.36119.14534,500
Nov 22, 2023118.75119.42118.25118.72118.501,241,300
Nov 21, 2023118.64119.11117.95117.97117.751,349,600
Nov 20, 2023118.03119.26117.85118.92118.701,319,700
Nov 17, 2023117.47118.25117.08118.10117.881,624,400
Nov 16, 2023118.25118.67116.70117.03116.811,938,700
Nov 15, 2023118.00119.56117.77118.03117.812,556,000
Nov 14, 2023117.40118.64117.36117.91117.692,894,400
Nov 13, 2023115.01115.45113.84115.42115.211,866,500
Nov 10, 2023115.25115.72113.56115.53115.322,001,900
Nov 09, 2023118.68118.74114.77114.98114.772,322,200
Nov 08, 2023120.10120.14117.81118.48118.262,607,200
Nov 07, 2023118.93120.45118.66120.30120.082,632,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...