iShares Biotechnology ETF - IBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	172.14	172.11	172.11	172.81	170.1	1.64M
December 03, 2025	169.59	172.23	172.23	172.45	169.55	1.87M
December 02, 2025	170.16	169.22	169.22	171.02	168.79	2.9M
December 01, 2025	172.55	170.11	170.11	172.69	169.9	1.83M
November 28, 2025	174.14	173.83	173.83	174.4	172.84	1.01M
November 26, 2025	172.55	173.66	173.66	174.23	172.14	1.76M
November 25, 2025	170.57	172.33	172.33	172.41	170.07	1.79M
November 24, 2025	167.84	169.71	169.71	170.28	167.84	3.46M
November 21, 2025	164.38	167.52	167.52	168.73	164.05	2.87M
November 20, 2025	166.81	164.24	164.24	168.5	164.11	2.6M
November 19, 2025	166.05	165.22	165.22	166.77	164.39	1.95M
November 18, 2025	164.76	166.47	166.47	167.14	163.78	4.62M
November 17, 2025	164.11	165.26	165.26	167.15	163.39	5.18M
November 14, 2025	162.03	164.19	164.19	165.96	161.66	2.52M
November 13, 2025	164.22	163.32	163.32	166.29	163.24	3.99M
November 12, 2025	164.45	164.96	164.96	165.81	163.51	3.1M
November 11, 2025	159.83	164.14	164.14	164.33	159.42	4.02M
November 10, 2025	158.99	159.54	159.54	159.94	158.37	1.85M
November 07, 2025	157.39	157.72	157.72	157.72	154.98	2.1M
November 06, 2025	157.68	158.43	158.43	159.05	157.3	1.64M
November 05, 2025	155.53	158.31	158.31	158.98	155.1	2.01M
November 04, 2025	155.81	156.08	156.08	158.06	154.63	2.06M
November 03, 2025	158.98	157.46	157.46	159.23	154.62	2.47M
October 31, 2025	156.79	159.38	159.38	159.79	156	2M
October 30, 2025	156.53	157.31	157.31	158.62	155	2.58M
October 29, 2025	157.51	156.97	156.97	158.64	156.18	1.58M
October 28, 2025	156.71	157.66	157.66	158.29	156.4	1.13M
October 27, 2025	156.67	157.11	157.11	157.44	156	3.04M
October 24, 2025	155.73	155.16	155.16	155.93	154.9	1.75M
October 23, 2025	154.41	154.58	154.58	154.9	153.5	953,942
October 22, 2025	155.73	153.92	153.92	156.37	153.25	1.24M
October 21, 2025	156.4	156.03	156.03	157.19	155.18	2.28M
October 20, 2025	155.03	156.49	156.49	157.01	154.56	2.52M
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

iShares Biotechnology ETF (IBB) NASDAQ