iShares Biotechnology ETF - IBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares Biotechnology ETF (IBB) NASDAQ