iShares Biotechnology ETF - IBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	174.05	174.39	174.39	175.1	172.5	1.34M
February 19, 2026	173.94	175.03	175.03	175.21	171.69	1.57M
February 18, 2026	173.9	174.76	174.76	175.29	173.07	1.41M
February 17, 2026	172.49	174.02	174.02	174.85	172.39	1.93M
February 13, 2026	171.37	172.5	172.5	175.02	170.8	1.57M
February 12, 2026	172.5	170.64	170.64	173.07	169.78	1.7M
February 11, 2026	171.71	172.7	172.7	172.82	169.62	2.62M
February 10, 2026	174.21	172.06	172.06	174.45	172.01	1.66M
February 09, 2026	175.02	174.37	174.37	175.02	173.11	1.57M
February 06, 2026	172	174.98	174.98	175.15	171.17	2.49M
February 05, 2026	173.59	170.04	170.04	176.28	169.67	2.85M
February 04, 2026	175.2	174.05	174.05	175.63	172.48	2.98M
February 03, 2026	174.08	173.8	173.8	176.86	172.71	3.67M
February 02, 2026	171.52	174.14	174.14	174.28	171.21	1.59M
January 30, 2026	173.24	172.43	172.43	175.24	171.52	1.99M
January 29, 2026	174.24	174.25	174.25	175.11	173.18	1.04M
January 28, 2026	177.06	174.03	174.03	177.06	173.71	1.6M
January 27, 2026	176.17	176.9	176.9	178.48	175.94	999,987
January 26, 2026	174.35	175.85	175.85	176.41	173.37	1.04M
January 23, 2026	177.43	175.33	175.33	177.88	174.72	1.65M
January 22, 2026	175.39	177.64	177.64	178.74	174.5	1.84M
January 21, 2026	170.63	175.16	175.16	175.25	170.25	2.38M
January 20, 2026	167.6	170.72	170.72	170.88	165.81	2.48M
January 16, 2026	171.74	169.96	169.96	171.84	169.64	1.92M
January 15, 2026	172.49	170.56	170.56	173.42	170.31	1.52M
January 14, 2026	170.91	172.83	172.83	172.89	170.63	1.82M
January 13, 2026	171.54	171.32	171.32	171.76	170	1.21M
January 12, 2026	172.03	171.4	171.4	172.38	169.12	1.76M
January 09, 2026	173.38	172.39	172.39	174.66	172.17	2.5M
January 08, 2026	175.34	172.26	172.26	175.9	170.61	2.48M
January 07, 2026	172.4	176.74	176.74	179.64	172.26	3.17M
January 06, 2026	167.39	171.24	171.24	171.61	167.39	1.64M
January 05, 2026	168.5	167.34	167.34	168.99	165.09	2.72M
January 02, 2026	169.65	169	169	169.77	167.47	1.93M
December 31, 2025	169.1	168.77	168.77	169.58	168.14	1.76M
December 30, 2025	170.77	168.89	168.89	170.77	168.31	1.21M
December 29, 2025	171.48	170.76	170.76	172.03	170.36	1.79M
December 26, 2025	172.89	172.03	172.03	172.9	171.4	963,619
December 24, 2025	172.26	173.25	173.25	173.41	172.25	627,796
December 23, 2025	172.44	172.1	172.1	173.6	171.9	1.31M
December 22, 2025	170.45	172.77	172.77	173.16	170.22	1.86M
December 19, 2025	166.93	170.2	170.2	170.74	166.75	2.1M
December 18, 2025	166.88	166.19	166.19	168.33	165.7	1.6M
December 17, 2025	168.41	167.53	167.53	169.32	167.41	1.41M
December 16, 2025	168.96	168.11	168.11	169.39	167.29	856,551
December 15, 2025	169.65	169.38	169.2	170.64	168.58	1.36M
December 12, 2025	170.01	169.42	169.42	170.43	168.52	1.62M
December 11, 2025	168.96	170.28	170.28	170.62	168.62	1.59M
December 10, 2025	167.07	168.93	168.93	169.38	166.91	1.33M
December 09, 2025	169.38	167.09	167.09	170.69	166.94	1.55M
December 08, 2025	172.48	169.95	169.95	172.68	169.73	1.51M
December 05, 2025	172.3	171.16	171.16	172.79	170.49	1.14M
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

iShares Biotechnology ETF (IBB) NASDAQ