iShares Biotechnology ETF (IBB) Historical Stock Data
173.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBB is up 0.17% a day on average. There have been 14 days where iShares Biotechnology ETF closed green and 16 days where IBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 172.26 | 173.25 | ↑$0.99 (0.57%) | 172.25 | 173.43 | 637.93K |
| 2025-12-23 | 172.44 | 172.10 | ↓$0.34 (-0.20%) | 171.90 | 173.60 | 1.29M |
| 2025-12-22 | 170.45 | 172.77 | ↑$2.32 (1.36%) | 170.22 | 173.16 | 1.77M |
| 2025-12-19 | 166.75 | 170.20 | ↑$3.45 (2.07%) | 166.75 | 170.72 | 2.08M |
| 2025-12-18 | 166.89 | 166.19 | ↓$0.70 (-0.42%) | 165.70 | 168.33 | 1.60M |
| 2025-12-17 | 168.41 | 167.53 | ↓$0.88 (-0.52%) | 167.41 | 169.32 | 1.41M |
| 2025-12-16 | 169.00 | 168.11 | ↓$0.89 (-0.53%) | 167.29 | 169.37 | 831.59K |
| 2025-12-15 | 169.65 | 169.38 | ↓$0.27 (-0.16%) | 168.58 | 170.61 | 1.36M |
| 2025-12-12 | 170.01 | 169.42 | ↓$0.59 (-0.35%) | 168.53 | 170.43 | 1.62M |
| 2025-12-11 | 169.00 | 170.28 | ↑$1.28 (0.76%) | 168.63 | 170.60 | 1.45M |
| 2025-12-10 | 167.07 | 168.93 | ↑$1.86 (1.11%) | 166.91 | 169.38 | 1.32M |
| 2025-12-09 | 169.38 | 167.09 | ↓$2.29 (-1.35%) | 166.96 | 170.69 | 1.55M |
| 2025-12-08 | 172.37 | 169.95 | ↓$2.42 (-1.40%) | 169.73 | 172.68 | 1.51M |
| 2025-12-05 | 172.43 | 171.16 | ↓$1.27 (-0.74%) | 170.49 | 172.77 | 1.13M |
| 2025-12-04 | 172.14 | 172.11 | ↓$0.03 (-0.02%) | 170.12 | 172.81 | 1.71M |
| 2025-12-03 | 169.59 | 172.23 | ↑$2.64 (1.56%) | 169.59 | 172.44 | 1.85M |
| 2025-12-02 | 170.42 | 169.22 | ↓$1.20 (-0.70%) | 168.79 | 171.02 | 2.87M |
| 2025-12-01 | 172.53 | 170.11 | ↓$2.42 (-1.40%) | 169.90 | 172.67 | 1.79M |
| 2025-11-28 | 174.14 | 173.83 | ↓$0.31 (-0.18%) | 172.84 | 174.33 | 556.33K |
| 2025-11-26 | 172.55 | 173.66 | ↑$1.12 (0.65%) | 172.17 | 174.23 | 1.75M |
| 2025-11-25 | 170.57 | 172.33 | ↑$1.76 (1.03%) | 170.08 | 172.41 | 1.79M |
| 2025-11-24 | 167.84 | 169.71 | ↑$1.87 (1.11%) | 167.84 | 170.28 | 3.44M |
| 2025-11-21 | 164.57 | 167.52 | ↑$2.95 (1.79%) | 164.11 | 168.73 | 2.87M |
| 2025-11-20 | 166.81 | 164.24 | ↓$2.57 (-1.54%) | 164.11 | 168.50 | 2.58M |
| 2025-11-19 | 166.15 | 165.22 | ↓$0.93 (-0.56%) | 164.39 | 166.77 | 1.94M |
| 2025-11-18 | 164.60 | 166.47 | ↑$1.87 (1.14%) | 163.78 | 167.14 | 4.54M |
| 2025-11-17 | 163.71 | 165.26 | ↑$1.55 (0.95%) | 163.39 | 167.15 | 5.16M |
| 2025-11-14 | 162.03 | 164.19 | ↑$2.16 (1.33%) | 161.67 | 165.94 | 2.51M |
| 2025-11-13 | 164.32 | 163.32 | ↓$1.00 (-0.61%) | 163.24 | 166.29 | 3.96M |
| 2025-11-12 | 164.30 | 164.96 | ↑$0.66 (0.40%) | 163.51 | 165.81 | 3.09M |
Create an account or log in to view more rows.
$IBB Nothing but time to wait
$IBB Very bullish action
$IBB Mindset is key
$IBB LFFGG
$IBB Waiting waiting waiting — you know for what !!! Announcement!!!
$IBB I hate this company.
$IBB come on bulls we can do it
don’t let bears win
$IBB LFFGG
$IBB hold
$IBB hold and buy… go green go!!!