iShares Biotechnology ETF (IBB)

207.93
-2.60 (-1.23%)
NASDAQ · Last Trade: Oct 1st, 2:09 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Biotechnology ETF (IBB)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026210.89212.62209.84210.531,981,062210.53
9/29/2026210.65212.25208.22211.041,621,337211.04
9/28/2026208.43211.57207.78210.71816,589210.71
9/25/2026209.75210.25207.62209.771,276,979209.77
9/24/2026206.00209.52205.63209.251,595,313209.25
9/23/2026211.23211.83205.66206.601,836,532206.60
9/22/2026207.74211.64207.20210.811,521,699210.81
9/21/2026205.71208.09204.24207.161,720,465207.16
9/18/2026207.04207.47204.25204.561,355,072204.56
9/17/2026205.27207.52204.81207.071,313,445207.07
9/16/2026202.49204.16200.98202.401,098,689202.40
9/15/2026203.82204.18200.52202.001,917,142202.00
9/14/2026203.70205.70202.57204.601,329,806204.59
9/11/2026203.94205.31202.75202.932,290,660202.92
9/10/2026203.59204.66201.92202.641,894,376202.63
9/09/2026206.57207.85205.20205.491,115,015205.48
9/08/2026209.04209.41205.23207.331,804,142207.32
9/04/2026211.58213.22211.18211.92710,164211.91
9/03/2026214.70214.94211.49213.811,614,581213.80
9/02/2026211.93215.31210.77213.801,634,612213.79
9/01/2026208.74211.24208.47210.821,566,959210.81
8/31/2026207.24209.84206.01209.051,221,808209.04
8/28/2026213.10213.89208.54208.951,420,701208.94
8/27/2026213.87215.52213.30214.801,271,782214.79
8/26/2026215.43216.07214.03215.231,390,707215.22
8/25/2026213.40217.12213.22216.401,466,096216.39
8/24/2026212.69213.46210.09212.531,243,396212.52
8/21/2026211.55215.60211.06213.562,681,591213.55
8/20/2026213.13214.34210.31210.832,783,090210.82
8/19/2026210.40217.06209.77216.962,399,914216.95
8/18/2026201.93204.07201.29203.561,535,121203.55
8/17/2026198.29202.00197.99201.931,104,587201.92
8/14/2026198.15198.28195.67198.26583,571198.25
8/13/2026201.22201.72198.73198.941,315,705198.93
8/12/2026199.14201.56198.06200.721,779,815200.71
8/11/2026200.08201.26199.15199.741,647,422199.73
8/10/2026198.27200.49197.91200.021,900,168200.01
8/07/2026196.15197.88194.72197.711,526,433197.70
8/06/2026193.70195.07191.35192.971,998,546192.96
8/05/2026191.88194.13190.87191.801,155,293191.79
8/04/2026187.41190.20186.03190.151,146,251190.14
8/03/2026186.46187.10184.25185.911,361,193185.90
7/31/2026189.14189.29184.78186.411,609,658186.40
7/30/2026186.49190.18185.75189.961,846,936189.95
7/29/2026190.40191.42188.33188.531,380,736188.52
7/28/2026190.03190.93188.82190.521,060,551190.51
7/27/2026189.21191.37188.29188.33933,149188.32
7/24/2026189.97190.39187.95188.141,695,462188.13
7/23/2026186.23189.52185.26188.981,290,753188.97
7/22/2026188.36189.80187.00187.00817,351186.99
7/21/2026186.24189.39185.59189.311,245,858189.30
7/20/2026189.80191.18186.47186.531,541,007186.52
7/17/2026187.65191.38187.15189.762,145,784189.75
7/16/2026189.55190.97188.40189.511,214,454189.50
7/15/2026188.25190.20186.84189.901,176,644189.89
7/14/2026189.55189.74187.56188.671,206,084188.66
7/13/2026191.17191.17187.91189.551,941,449189.54
7/10/2026196.99197.46190.62192.062,975,019192.05
7/09/2026197.37199.05196.32197.341,359,891197.33
7/08/2026196.94197.81194.40196.341,961,891196.33
7/07/2026197.79198.71195.34198.232,626,599198.22
7/06/2026195.70196.03192.63195.311,648,772195.30
7/02/2026191.60195.99190.92195.702,213,585195.69
7/01/2026190.58191.08189.48190.121,662,815190.11