iShares Biotechnology ETF (IBB) Historical Stock Data
134.67 ↑0.72 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBB is down -0.13% a day on average. There have been 18 days where iShares Biotechnology ETF closed green and 12 days where IBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 133.36 | 134.67 | ↑$1.31 (0.98%) | 132.90 | 134.81 | 870.59K |
| 2024-12-24 | 133.58 | 133.95 | ↑$0.37 (0.28%) | 132.50 | 134.02 | 462.83K |
| 2024-12-23 | 132.37 | 133.61 | ↑$1.24 (0.94%) | 131.97 | 133.75 | 1.62M |
| 2024-12-20 | 130.73 | 132.73 | ↑$2.00 (1.53%) | 130.51 | 134.02 | 2M |
| 2024-12-19 | 131.13 | 131.21 | ↑$0.08 (0.06%) | 129.61 | 132.04 | 2.42M |
| 2024-12-18 | 137.61 | 132.32 | ↓$5.29 (-3.84%) | 131.67 | 137.96 | 2.21M |
| 2024-12-17 | 136.70 | 137.66 | ↑$0.96 (0.70%) | 136.47 | 138.67 | 2.29M |
| 2024-12-16 | 136.24 | 137.25 | ↑$1.01 (0.74%) | 136.24 | 138.54 | 1.49M |
| 2024-12-13 | 137.18 | 136.61 | ↓$0.57 (-0.42%) | 135.86 | 137.65 | 1.40M |
| 2024-12-12 | 139.26 | 137.67 | ↓$1.59 (-1.14%) | 137.59 | 139.72 | 1.49M |
| 2024-12-11 | 140.54 | 140.10 | ↓$0.44 (-0.31%) | 139.43 | 141.32 | 1.03M |
| 2024-12-10 | 141.57 | 140.56 | ↓$1.01 (-0.71%) | 140.22 | 142.11 | 1.27M |
| 2024-12-09 | 141.67 | 141.74 | ↑$0.07 (0.05%) | 141.35 | 142.84 | 1.24M |
| 2024-12-06 | 140.38 | 141.30 | ↑$0.92 (0.66%) | 140.24 | 142.23 | 1.63M |
| 2024-12-05 | 140.60 | 139.95 | ↓$0.65 (-0.46%) | 139.58 | 141.12 | 748.83K |
| 2024-12-04 | 139.92 | 140.96 | ↑$1.04 (0.74%) | 139.24 | 141.49 | 1.30M |
| 2024-12-03 | 141.93 | 140.00 | ↓$1.93 (-1.36%) | 139.86 | 141.93 | 1.14M |
| 2024-12-02 | 141.29 | 141.73 | ↑$0.44 (0.31%) | 141.01 | 142.20 | 0.99M |
| 2024-11-29 | 142.17 | 141.55 | ↓$0.62 (-0.44%) | 140.98 | 142.17 | 1.57M |
| 2024-11-27 | 140.79 | 141.59 | ↑$0.81 (0.57%) | 140.40 | 141.90 | 1.15M |
| 2024-11-26 | 138.83 | 140.23 | ↑$1.40 (1.01%) | 137.43 | 140.39 | 1.79M |
| 2024-11-25 | 139.45 | 139.91 | ↑$0.46 (0.33%) | 139.37 | 141.10 | 3.32M |
| 2024-11-22 | 136.50 | 137.96 | ↑$1.46 (1.07%) | 135.98 | 138.38 | 1.25M |
| 2024-11-21 | 135.51 | 136.10 | ↑$0.59 (0.44%) | 133.62 | 136.61 | 1.30M |
| 2024-11-20 | 133.55 | 134.84 | ↑$1.29 (0.97%) | 132.74 | 134.91 | 1.27M |
| 2024-11-19 | 131.91 | 133.39 | ↑$1.48 (1.12%) | 131.56 | 133.46 | 1.27M |
| 2024-11-18 | 133.32 | 133.04 | ↓$0.28 (-0.21%) | 132.24 | 133.88 | 1.48M |
| 2024-11-15 | 139.13 | 133.38 | ↓$5.75 (-4.13%) | 133.25 | 139.13 | 3.54M |
| 2024-11-14 | 143.40 | 140.09 | ↓$3.31 (-2.31%) | 139.94 | 143.57 | 2.13M |
| 2024-11-13 | 145.33 | 143.80 | ↓$1.53 (-1.05%) | 143.80 | 146.10 | 0.96M |
Create an account or log in to view more rows.
$IBB Buying again tomorrow.
$IBB go green today and we gap up tomrrow
$IBB Buy the dip
$IBB last chance to load imo
$IBB Growth/Value
$IBB Going up
$IBB Sleep well my bulls
sleep well
$IBB coming now
$IBB just waiting ….
$IBB overvalued