iShares Biotechnology ETF (IBB) NASDAQ

140.96

+1.89(+1.36%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025139.6140.96140.96141.02139.21.94M
September 25, 2025141.44139.07139.07141.5138.792.13M
September 24, 2025142.4141.64141.64142.87141.191.85M
September 23, 2025142.98142.49142.49143.58142.411.3M
September 22, 2025142.99143.41143.41143.88142.042.93M
September 19, 2025143.82142.72142.72144.34142.612.48M
September 18, 2025141.82143.63143.63143.79141.821.07M
September 17, 2025141.37141141143.39140.452.38M
September 16, 2025140.6140.94140.94141.57140.41.17M
September 15, 2025141.43140.72140.64141.54139.561.85M
September 12, 2025143.4140.98140.9143.42140.941.63M
September 11, 2025140.81143.8143.72143.85140.731.6M
September 10, 2025142.73140.65140.57142.74140.171.89M
September 09, 2025142.71142.94142.86143.23141.542.02M
September 08, 2025142.74142.21142.13142.74141.042.22M
September 05, 2025140.65143.12143.12143.22140.653.3M
September 04, 2025140.27140.35140.35140.7139.241.7M
September 03, 2025140.39140.36140.36141.98139.711.65M
September 02, 2025139.2140.41140.41141.1139.031.83M
August 29, 2025138.13138.22138.22138.86137.641.21M
August 28, 2025138.59138.21138.21139137.831.24M
August 27, 2025138.06138.59138.59138.96137.991.07M
August 26, 2025137.39138.47138.47138.57137.091.41M
August 25, 2025139.99137.07137.07140.29136.891.58M
August 22, 2025139.61139.84139.84141.66139.251.31M
August 21, 2025138138.76138.76139.32137.12929,850
August 20, 2025137.58138.42138.42138.79137.321.48M
August 19, 2025138.4137.89137.89139.09137.691.14M
August 18, 2025138.97138.38138.38139.68138.281.14M
August 15, 2025137.95138.76138.76138.87137.391.63M
August 14, 2025136.23137.27137.27137.51135.681.94M
August 13, 2025134.54137.1137.1137.31134.52.03M
August 12, 2025131.9134134134.06131.822M
August 11, 2025131.68131.74131.74132.73131.361.51M
August 08, 2025132.02132.04132.04132.94131.441.31M
August 07, 2025131.65131.23131.23132.01130.251.47M
August 06, 2025132.93131.49131.49132.96130.552.48M
August 05, 2025134.1133.41133.41134.42132.821.64M
August 04, 2025133.61135.37135.37135.71132.83960,600
August 01, 2025132.08133.04133.04133.39130.981.94M
July 31, 2025133.7132.76132.76135.72132.432.14M
July 30, 2025134.26133.7133.7135.4132.89967,733
July 29, 2025133.97133.86133.86134.31133.081.28M
July 28, 2025135.28134.11134.11135.78133.622.21M
July 25, 2025135.64135.5135.5135.88134.33924,511
July 24, 2025135.44135.43135.43136.36135.051.07M
July 23, 2025134.16135.41135.41135.66133.491.29M
July 22, 2025129.85132.84132.84133.18129.851.04M
July 21, 2025130.3129.13129.13130.9128.84956,630
July 18, 2025132.15129.73129.73132.96129.441.11M
July 17, 2025131.08131.74131.74132.29130.881.03M
July 16, 2025129.48131.18131.18131.45129.481.05M
July 15, 2025132.5129.05129.05132.82128.931.47M
July 14, 2025131.13131.89131.89132.53130.91746,049
July 11, 2025132.77131.59131.59133.03131.361.65M
July 10, 2025132.45133.65133.65134.16131.751.51M
July 09, 2025130.65132.29132.29132.58129.992.45M
July 08, 2025128.24129.33129.33130.53128.062.34M
July 07, 2025129.41128.12128.12129.95127.111.99M
July 03, 2025129.95130130130.29129.21659,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved