Canada markets closed

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
132.96+2.31 (+1.77%)
At close: 04:00PM EDT
132.80 -0.16 (-0.12%)
After hours: 04:12PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024132.90134.02132.60132.96132.961,786,815
May 02, 2024130.57131.25128.94130.65130.652,786,500
May 01, 2024127.22131.32126.99129.49129.492,006,300
Apr 30, 2024127.41128.19126.88126.92126.921,075,300
Apr 29, 2024126.76129.07126.52128.37128.371,761,000
Apr 26, 2024125.95126.93125.05126.49126.49833,000
Apr 25, 2024126.78127.27124.40125.67125.672,024,200
Apr 24, 2024128.00128.86127.38127.76127.761,238,600
Apr 23, 2024126.59128.88126.59128.02128.021,926,700
Apr 22, 2024125.32127.09124.78126.11126.111,873,200
Apr 19, 2024125.03125.57123.60124.72124.721,996,800
Apr 18, 2024125.31125.92124.56124.64124.642,114,700
Apr 17, 2024127.49127.62125.87125.89125.891,444,700
Apr 16, 2024127.54127.89126.83126.97126.971,753,600
Apr 15, 2024130.41130.41127.48127.84127.842,542,400
Apr 12, 2024131.44131.63128.98129.58129.582,165,700
Apr 11, 2024132.32133.36131.45132.33132.331,318,300
Apr 10, 2024132.07132.15131.16131.85131.851,716,200
Apr 09, 2024133.11134.64133.10134.27134.271,349,900
Apr 08, 2024132.55132.86131.82132.67132.67724,400
Apr 05, 2024131.52133.34130.55132.51132.511,358,100
Apr 04, 2024134.38134.94131.47131.63131.631,198,600
Apr 03, 2024133.32134.13133.16133.53133.531,116,800
Apr 02, 2024135.86135.86133.59133.89133.891,384,900
Apr 01, 2024137.21137.21135.50136.81136.811,435,100
Mar 28, 2024138.40138.40137.13137.22137.221,441,200
Mar 27, 2024136.56137.81135.83137.79137.791,274,000
Mar 26, 2024136.41137.20135.85135.87135.871,146,700
Mar 25, 2024136.27136.94135.68136.01136.011,117,500
Mar 22, 2024137.16137.40136.03136.25136.252,043,400
Mar 21, 2024137.62138.62137.20137.23137.231,635,400
Mar 21, 20240.126 Dividend
Mar 20, 2024135.83136.61134.27136.49136.361,948,000
Mar 19, 2024135.06136.36134.86136.14136.011,300,100
Mar 18, 2024136.01136.43135.19135.26135.141,673,700
Mar 15, 2024135.42136.99135.34135.92135.792,384,500
Mar 14, 2024138.07138.24134.76135.71135.582,746,600
Mar 13, 2024138.26139.28137.66138.26138.131,248,100
Mar 12, 2024138.97138.97137.57138.04137.911,428,900
Mar 11, 2024138.63140.01138.44138.70138.571,237,500
Mar 08, 2024138.93140.22138.14138.65138.522,038,900
Mar 07, 2024138.55139.16137.79138.32138.191,824,500
Mar 06, 2024137.97138.51137.51137.87137.741,333,500
Mar 05, 2024138.06139.05136.85137.34137.212,903,300
Mar 04, 2024139.85140.19138.05138.51138.382,096,600
Mar 01, 2024137.24140.44137.11139.81139.682,449,100
Feb 29, 2024140.34140.66136.54136.84136.713,291,700
Feb 28, 2024140.41140.77139.32139.42139.292,958,800
Feb 27, 2024139.65141.16138.79140.89140.762,326,000
Feb 26, 2024137.87139.40137.67139.16139.032,567,300
Feb 23, 2024137.37138.82137.37138.19138.061,259,000
Feb 22, 2024135.53137.79135.15137.17137.041,342,300
Feb 21, 2024134.84135.46134.08135.26135.141,549,400
Feb 20, 2024135.19136.06134.16134.87134.752,035,500
Feb 16, 2024135.93136.90135.41135.73135.602,247,600
Feb 15, 2024135.10136.77134.76136.52136.391,912,700
Feb 14, 2024133.36134.90133.24134.80134.681,492,200
Feb 13, 2024133.11133.71131.27132.30132.182,290,200
Feb 12, 2024134.93135.78134.09135.76135.631,358,200
Feb 09, 2024134.34134.89133.92134.59134.471,675,800
Feb 08, 2024133.73134.55133.15134.25134.131,252,600
Feb 07, 2024135.67135.67133.43133.72133.601,844,800
Feb 06, 2024134.71136.16134.44136.14136.012,276,000
Feb 05, 2024134.04135.27132.87134.85134.732,247,000
Feb 02, 2024135.22135.50133.78134.60134.482,165,300
Feb 01, 2024134.63136.49133.83136.25136.122,173,000
Jan 31, 2024136.37136.69134.23134.38134.261,868,900
Jan 30, 2024136.88137.04135.75136.58136.452,035,900
Jan 29, 2024135.35137.54134.63137.49137.361,490,400
Jan 26, 2024135.88136.75135.32135.35135.232,099,900
Jan 25, 2024135.49136.52134.91135.69135.562,536,200
Jan 24, 2024137.01137.01134.72134.80134.681,959,900
Jan 23, 2024135.84136.42135.02136.36136.231,125,300
Jan 22, 2024134.57136.11134.40135.62135.491,823,700
Jan 19, 2024134.55135.48133.45135.18135.061,332,900
Jan 18, 2024134.81134.86133.43134.55134.431,613,900
Jan 17, 2024135.05135.22133.89135.02134.901,163,100
Jan 16, 2024136.18136.22134.85135.93135.802,223,200
Jan 12, 2024137.42138.93136.85137.13137.001,329,500
Jan 11, 2024137.52137.52135.45136.88136.751,627,800
Jan 10, 2024138.95138.95136.82137.96137.831,864,400
Jan 09, 2024138.30139.49137.64138.94138.812,056,400
Jan 08, 2024135.10139.41134.53139.39139.261,968,300
Jan 05, 2024135.94136.83134.24136.12135.992,250,700
Jan 04, 2024136.35137.14135.81136.52136.391,635,300
Jan 03, 2024137.76137.86135.40135.92135.792,103,300
Jan 02, 2024134.93139.05134.65138.07137.942,308,800
Dec 29, 2023137.06137.06135.60135.85135.721,041,100
Dec 28, 2023136.67137.85136.50137.03136.901,747,200
Dec 27, 2023135.87136.92135.30136.86136.731,842,800
Dec 26, 2023134.40135.33133.71135.03134.911,292,900
Dec 22, 2023131.74134.26131.74133.77133.651,665,200
Dec 21, 2023129.81131.08129.81130.91130.791,268,300
Dec 20, 2023131.79131.81128.85128.88128.761,692,300
Dec 20, 20230.124 Dividend
Dec 19, 2023131.42133.16131.27132.92132.671,401,800
Dec 18, 2023132.11132.11130.36130.83130.591,181,500
Dec 15, 2023133.00133.89131.18131.78131.542,525,800
Dec 14, 2023132.36133.62131.95132.75132.502,889,200
Dec 13, 2023126.81131.62126.57131.40131.163,413,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...