iShares Biotechnology ETF - IBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	152.91	154.19	154.19	154.69	152.17	2.56M
October 16, 2025	154.09	153.42	153.42	156.36	152.64	2.04M
October 15, 2025	151.16	153.39	153.39	153.84	151.01	1.65M
October 14, 2025	149.54	151.32	151.32	152.41	149.09	1.64M
October 13, 2025	149.88	150.94	150.94	151.76	149.2	2.21M
October 10, 2025	152.63	149.95	149.95	152.63	149.57	2.96M
October 09, 2025	152.23	152.05	152.05	152.9	151.77	1.22M
October 08, 2025	150.82	151.99	151.99	153.01	150.43	1.83M
October 07, 2025	150.49	150.48	150.48	150.94	149.64	1.96M
October 06, 2025	151.41	150.52	150.52	151.79	150.32	2.43M
October 03, 2025	150.32	151	151	151.62	149.83	3.42M
October 02, 2025	148.68	149.62	149.62	149.67	147.95	2.21M
October 01, 2025	144.65	148.51	148.51	149.31	144.65	3.77M
September 30, 2025	142.23	144.37	144.37	144.86	141.92	3.35M
September 29, 2025	141.56	142.41	142.41	142.79	140.83	1.83M
September 26, 2025	139.6	140.96	140.96	141.02	139.2	1.94M
September 25, 2025	141.44	139.07	139.07	141.5	138.79	2.13M
September 24, 2025	142.4	141.64	141.64	142.87	141.19	1.85M
September 23, 2025	142.98	142.49	142.49	143.58	142.41	1.3M
September 22, 2025	142.99	143.41	143.41	143.88	142.04	2.93M
September 19, 2025	143.82	142.72	142.72	144.34	142.61	2.48M
September 18, 2025	141.82	143.63	143.63	143.79	141.82	1.07M
September 17, 2025	141.37	141	141	143.39	140.45	2.38M
September 16, 2025	140.6	140.94	140.94	141.57	140.4	1.17M
September 15, 2025	141.43	140.72	140.64	141.54	139.56	1.85M
September 12, 2025	143.4	140.98	140.9	143.42	140.94	1.63M
September 11, 2025	140.81	143.8	143.72	143.85	140.73	1.6M
September 10, 2025	142.73	140.65	140.57	142.74	140.17	1.89M
September 09, 2025	142.71	142.94	142.86	143.23	141.54	2.02M
September 08, 2025	142.74	142.21	142.13	142.74	141.04	2.22M
September 05, 2025	140.65	143.12	143.12	143.22	140.65	3.3M
September 04, 2025	140.27	140.35	140.35	140.7	139.24	1.7M
September 03, 2025	140.39	140.36	140.36	141.98	139.71	1.65M
September 02, 2025	139.2	140.41	140.41	141.1	139.03	1.83M
August 29, 2025	138.13	138.22	138.22	138.86	137.64	1.21M
August 28, 2025	138.59	138.21	138.21	139	137.83	1.24M
August 27, 2025	138.06	138.59	138.59	138.96	137.99	1.07M
August 26, 2025	137.39	138.47	138.47	138.57	137.09	1.41M
August 25, 2025	139.99	137.07	137.07	140.29	136.89	1.58M
August 22, 2025	139.61	139.84	139.84	141.66	139.25	1.31M
August 21, 2025	138	138.76	138.76	139.32	137.12	929,850
August 20, 2025	137.58	138.42	138.42	138.79	137.32	1.48M
August 19, 2025	138.4	137.89	137.89	139.09	137.69	1.14M
August 18, 2025	138.97	138.38	138.38	139.68	138.28	1.14M
August 15, 2025	137.95	138.76	138.76	138.87	137.39	1.63M
August 14, 2025	136.23	137.27	137.27	137.51	135.68	1.94M
August 13, 2025	134.54	137.1	137.1	137.31	134.5	2.03M
August 12, 2025	131.9	134	134	134.06	131.82	2M
August 11, 2025	131.68	131.74	131.74	132.73	131.36	1.51M
August 08, 2025	132.02	132.04	132.04	132.94	131.44	1.31M
August 07, 2025	131.65	131.23	131.23	132.01	130.25	1.47M
August 06, 2025	132.93	131.49	131.49	132.96	130.55	2.48M
August 05, 2025	134.1	133.41	133.41	134.42	132.82	1.64M
August 04, 2025	133.61	135.37	135.37	135.71	132.83	960,600
August 01, 2025	132.08	133.04	133.04	133.39	130.98	1.94M
July 31, 2025	133.7	132.76	132.76	135.72	132.43	2.14M
July 30, 2025	134.26	133.7	133.7	135.4	132.89	967,733
July 29, 2025	133.97	133.86	133.86	134.31	133.08	1.28M
July 28, 2025	135.28	134.11	134.11	135.78	133.62	2.21M
July 25, 2025	135.64	135.5	135.5	135.88	134.33	924,511

iShares Biotechnology ETF (IBB) NASDAQ