iShares Biotechnology ETF (IBB) Historical Stock Data
128.37 ↑1.88 (1.49%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBB is down -0.21% a day on average. There have been 12 days where iShares Biotechnology ETF closed green and 18 days where IBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 126.76 | 128.37 | ↑$1.61 (1.27%) | 126.52 | 129.07 | 1.76M |
| 2024-04-26 | 125.95 | 126.49 | ↑$0.54 (0.43%) | 125.05 | 126.93 | 831.98K |
| 2024-04-25 | 126.78 | 125.67 | ↓$1.11 (-0.88%) | 124.41 | 127.27 | 2.01M |
| 2024-04-24 | 128.00 | 127.76 | ↓$0.24 (-0.19%) | 127.38 | 128.86 | 1.24M |
| 2024-04-23 | 126.59 | 128.02 | ↑$1.43 (1.13%) | 126.59 | 128.88 | 1.91M |
| 2024-04-22 | 125.46 | 126.11 | ↑$0.65 (0.52%) | 124.78 | 127.09 | 1.85M |
| 2024-04-19 | 125.03 | 124.72 | ↓$0.31 (-0.25%) | 123.60 | 125.57 | 1.99M |
| 2024-04-18 | 125.31 | 124.64 | ↓$0.67 (-0.53%) | 124.56 | 125.92 | 2.11M |
| 2024-04-17 | 127.34 | 125.89 | ↓$1.45 (-1.14%) | 125.89 | 127.62 | 1.44M |
| 2024-04-16 | 127.54 | 126.97 | ↓$0.57 (-0.45%) | 126.83 | 127.89 | 1.74M |
| 2024-04-15 | 130.23 | 127.84 | ↓$2.39 (-1.84%) | 127.48 | 130.41 | 2.51M |
| 2024-04-12 | 131.44 | 129.58 | ↓$1.86 (-1.42%) | 128.98 | 131.63 | 2.17M |
| 2024-04-11 | 132.32 | 132.33 | ↑$0.01 (0.01%) | 131.45 | 133.36 | 1.32M |
| 2024-04-10 | 132.07 | 131.85 | ↓$0.22 (-0.17%) | 131.16 | 132.15 | 1.72M |
| 2024-04-09 | 133.11 | 134.27 | ↑$1.16 (0.87%) | 133.10 | 134.64 | 1.35M |
| 2024-04-08 | 132.50 | 132.67 | ↑$0.17 (0.13%) | 131.82 | 132.86 | 724.21K |
| 2024-04-05 | 131.52 | 132.51 | ↑$0.99 (0.75%) | 130.55 | 133.34 | 1.36M |
| 2024-04-04 | 134.38 | 131.63 | ↓$2.75 (-2.05%) | 131.48 | 134.94 | 1.20M |
| 2024-04-03 | 133.32 | 133.53 | ↑$0.21 (0.16%) | 133.17 | 134.13 | 1.12M |
| 2024-04-02 | 135.86 | 133.89 | ↓$1.97 (-1.45%) | 133.59 | 135.86 | 1.38M |
| 2024-04-01 | 137.21 | 136.81 | ↓$0.40 (-0.29%) | 135.50 | 137.21 | 1.44M |
| 2024-03-28 | 138.40 | 137.22 | ↓$1.18 (-0.85%) | 137.13 | 138.40 | 1.44M |
| 2024-03-27 | 136.93 | 137.79 | ↑$0.86 (0.63%) | 135.84 | 137.81 | 1.24M |
| 2024-03-26 | 136.41 | 135.87 | ↓$0.54 (-0.40%) | 135.85 | 137.20 | 1.15M |
| 2024-03-25 | 136.25 | 136.01 | ↓$0.24 (-0.18%) | 135.68 | 136.94 | 1.12M |
| 2024-03-22 | 137.16 | 136.25 | ↓$0.91 (-0.66%) | 136.04 | 137.38 | 2.01M |
| 2024-03-21 | 137.57 | 137.23 | ↓$0.34 (-0.25%) | 137.20 | 138.61 | 1.62M |
| 2024-03-20 | 135.83 | 136.49 | ↑$0.66 (0.49%) | 134.27 | 136.61 | 1.83M |
| 2024-03-19 | 135.06 | 136.14 | ↑$1.08 (0.80%) | 134.86 | 136.35 | 1.27M |
| 2024-03-18 | 136.01 | 135.26 | ↓$0.75 (-0.55%) | 135.19 | 136.43 | 1.29M |
Create an account or log in to view more rows.
$IBB Growth/Value
$IBB Going up
$IBB Sleep well my bulls
sleep well
$IBB coming now
$IBB just waiting ….
$IBB overvalued
$IBB the catalyst we need !
$IBB Markets about as efficient as a retirement home
$IBB come back next earning
$IBB lets go!!