iShares Biotechnology ETF (IBB) Historical Stock Data
137.17 ↑0.46 (0.34%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, IBB is up 0.24% a day on average. There have been 21 days where iShares Biotechnology ETF closed green and 9 days where IBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 136.81 | 137.17 | ↑$0.36 (0.26%) | 135.45 | 137.25 | 3.45M |
| 2023-02-01 | 136.18 | 136.71 | ↑$0.53 (0.39%) | 134.08 | 137.54 | 1.63M |
| 2023-01-31 | 134.45 | 136.55 | ↑$2.10 (1.56%) | 134.45 | 136.55 | 1.51M |
| 2023-01-30 | 136.44 | 134.80 | ↓$1.64 (-1.20%) | 134.30 | 136.66 | 1.40M |
| 2023-01-27 | 136.64 | 137.23 | ↑$0.59 (0.43%) | 136.45 | 137.74 | 0.96M |
| 2023-01-26 | 137.60 | 137.16 | ↓$0.44 (-0.32%) | 135.74 | 137.87 | 1.13M |
| 2023-01-25 | 136.16 | 136.79 | ↑$0.63 (0.46%) | 135.03 | 136.79 | 1.10M |
| 2023-01-24 | 136.70 | 136.78 | ↑$0.08 (0.06%) | 135.68 | 136.99 | 0.98M |
| 2023-01-23 | 135.41 | 136.79 | ↑$1.38 (1.02%) | 135.18 | 137.13 | 1.76M |
| 2023-01-20 | 134.51 | 135.47 | ↑$0.96 (0.71%) | 133.84 | 135.74 | 1.27M |
| 2023-01-19 | 134.18 | 134.05 | ↓$0.13 (-0.10%) | 133.38 | 135.01 | 1.34M |
| 2023-01-18 | 136.75 | 135.26 | ↓$1.49 (-1.09%) | 135.12 | 138.12 | 1.71M |
| 2023-01-17 | 136.11 | 136.28 | ↑$0.17 (0.12%) | 135.23 | 136.82 | 1.15M |
| 2023-01-13 | 134.67 | 136.23 | ↑$1.56 (1.16%) | 134.55 | 136.59 | 1.11M |
| 2023-01-12 | 133.90 | 135.11 | ↑$1.21 (0.90%) | 131.93 | 135.18 | 1.12M |
| 2023-01-11 | 133.15 | 133.99 | ↑$0.84 (0.63%) | 132.14 | 134.15 | 1.06M |
| 2023-01-10 | 129.74 | 133.23 | ↑$3.49 (2.69%) | 129.74 | 133.27 | 1.09M |
| 2023-01-09 | 133.18 | 130.28 | ↓$2.90 (-2.18%) | 130.14 | 133.28 | 2.39M |
| 2023-01-06 | 132.90 | 133.14 | ↑$0.24 (0.18%) | 130.71 | 134.39 | 2.92M |
| 2023-01-05 | 131.20 | 131.82 | ↑$0.62 (0.47%) | 130.55 | 132.39 | 1.03M |
| 2023-01-04 | 131.24 | 131.71 | ↑$0.47 (0.36%) | 130.45 | 132.05 | 1.29M |
| 2023-01-03 | 131.76 | 130.04 | ↓$1.72 (-1.31%) | 129.55 | 132.50 | 1.12M |
| 2022-12-30 | 130.28 | 131.29 | ↑$1.01 (0.78%) | 129.16 | 131.44 | 1.63M |
| 2022-12-29 | 129.16 | 131.34 | ↑$2.18 (1.69%) | 128.71 | 132.23 | 1.32M |
| 2022-12-28 | 129.28 | 128.39 | ↓$0.89 (-0.69%) | 128.06 | 130.28 | 1.69M |
| 2022-12-27 | 132.03 | 129.27 | ↓$2.76 (-2.09%) | 128.96 | 132.24 | 1.24M |
| 2022-12-23 | 133.69 | 132.03 | ↓$1.66 (-1.24%) | 131.29 | 134.04 | 1.36M |
| 2022-12-22 | 132.80 | 133.83 | ↑$1.03 (0.78%) | 131.84 | 133.97 | 1.33M |
| 2022-12-21 | 132.43 | 133.73 | ↑$1.30 (0.98%) | 131.75 | 134.57 | 1.65M |
| 2022-12-20 | 129.86 | 132.08 | ↑$2.22 (1.71%) | 129.52 | 132.34 | 1.19M |
Create an account or log in to view more rows.
$IBB who here can't stand the CEO?
$IBB just fucking go already jeesh
$IBB Fake dip news.
$IBB love when bulls come out
$IBB low volume
expect flat or negative close
$IBB Fake dip news.
$IBB Was last two days consolidation??
$IBB ADDING MORE…
$IBB check out the one month chart.
Perfect bull flag.
$IBB Chill out and chill some more. It's all temporary.