NasdaqGM - Delayed Quote USD

iShares Biotechnology ETF (IBB)

128.02 +1.91 (+1.51%)
At close: April 23 at 4:00 PM EDT
128.02 0.00 (0.00%)
After hours: April 23 at 5:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 126.59 128.88 126.59 128.02 128.02 1,908,900
Apr 22, 2024 125.32 127.09 124.78 126.11 126.11 1,873,200
Apr 19, 2024 125.03 125.57 123.60 124.72 124.72 1,996,800
Apr 18, 2024 125.31 125.92 124.56 124.64 124.64 2,114,700
Apr 17, 2024 127.49 127.62 125.87 125.89 125.89 1,444,700
Apr 16, 2024 127.54 127.89 126.83 126.97 126.97 1,753,600
Apr 15, 2024 130.41 130.41 127.48 127.84 127.84 2,542,400
Apr 12, 2024 131.44 131.63 128.98 129.58 129.58 2,165,700
Apr 11, 2024 132.32 133.36 131.45 132.33 132.33 1,318,300
Apr 10, 2024 132.07 132.15 131.16 131.85 131.85 1,716,200
Apr 9, 2024 133.11 134.64 133.10 134.27 134.27 1,349,900
Apr 8, 2024 132.55 132.86 131.82 132.67 132.67 724,400
Apr 5, 2024 131.52 133.34 130.55 132.51 132.51 1,358,100
Apr 4, 2024 134.38 134.94 131.47 131.63 131.63 1,198,600
Apr 3, 2024 133.32 134.13 133.16 133.53 133.53 1,116,800
Apr 2, 2024 135.86 135.86 133.59 133.89 133.89 1,384,900
Apr 1, 2024 137.21 137.21 135.50 136.81 136.81 1,435,100
Mar 28, 2024 138.40 138.40 137.13 137.22 137.22 1,441,200
Mar 27, 2024 136.56 137.81 135.83 137.79 137.79 1,274,000
Mar 26, 2024 136.41 137.20 135.85 135.87 135.87 1,146,700
Mar 25, 2024 136.27 136.94 135.68 136.01 136.01 1,117,500
Mar 22, 2024 137.16 137.40 136.03 136.25 136.25 2,043,400
Mar 21, 2024 0.13 Dividend
Mar 21, 2024 137.62 138.62 137.20 137.23 137.23 1,635,400
Mar 20, 2024 135.83 136.61 134.27 136.49 136.36 1,948,000
Mar 19, 2024 135.06 136.36 134.86 136.14 136.01 1,300,100
Mar 18, 2024 136.01 136.43 135.19 135.26 135.14 1,673,700
Mar 15, 2024 135.42 136.99 135.34 135.92 135.79 2,384,500
Mar 14, 2024 138.07 138.24 134.76 135.71 135.58 2,746,600
Mar 13, 2024 138.26 139.28 137.66 138.26 138.13 1,248,100
Mar 12, 2024 138.97 138.97 137.57 138.04 137.91 1,428,900
Mar 11, 2024 138.63 140.01 138.44 138.70 138.57 1,237,500
Mar 8, 2024 138.93 140.22 138.14 138.65 138.52 2,038,900
Mar 7, 2024 138.55 139.16 137.79 138.32 138.19 1,824,500
Mar 6, 2024 137.97 138.51 137.51 137.87 137.74 1,333,500
Mar 5, 2024 138.06 139.05 136.85 137.34 137.21 2,903,300
Mar 4, 2024 139.85 140.19 138.05 138.51 138.38 2,096,600
Mar 1, 2024 137.24 140.44 137.11 139.81 139.68 2,449,100
Feb 29, 2024 140.34 140.66 136.54 136.84 136.71 3,291,700
Feb 28, 2024 140.41 140.77 139.32 139.42 139.29 2,958,800
Feb 27, 2024 139.65 141.16 138.79 140.89 140.76 2,326,000
Feb 26, 2024 137.87 139.40 137.67 139.16 139.03 2,567,300
Feb 23, 2024 137.37 138.82 137.37 138.19 138.06 1,259,000
Feb 22, 2024 135.53 137.79 135.15 137.17 137.04 1,342,300
Feb 21, 2024 134.84 135.46 134.08 135.26 135.14 1,549,400
Feb 20, 2024 135.19 136.06 134.16 134.87 134.75 2,035,500
Feb 16, 2024 135.93 136.90 135.41 135.73 135.60 2,247,600
Feb 15, 2024 135.10 136.77 134.76 136.52 136.39 1,912,700
Feb 14, 2024 133.36 134.90 133.24 134.80 134.68 1,492,200
Feb 13, 2024 133.11 133.71 131.27 132.30 132.18 2,290,200
Feb 12, 2024 134.93 135.78 134.09 135.76 135.63 1,358,200
Feb 9, 2024 134.34 134.89 133.92 134.59 134.47 1,675,800
Feb 8, 2024 133.73 134.55 133.15 134.25 134.13 1,252,600
Feb 7, 2024 135.67 135.67 133.43 133.72 133.60 1,844,800
Feb 6, 2024 134.71 136.16 134.44 136.14 136.01 2,276,000
Feb 5, 2024 134.04 135.27 132.87 134.85 134.73 2,247,000
Feb 2, 2024 135.22 135.50 133.78 134.60 134.48 2,165,300
Feb 1, 2024 134.63 136.49 133.83 136.25 136.12 2,173,000
Jan 31, 2024 136.37 136.69 134.23 134.38 134.26 1,868,900
Jan 30, 2024 136.88 137.04 135.75 136.58 136.45 2,035,900
Jan 29, 2024 135.35 137.54 134.63 137.49 137.36 1,490,400
Jan 26, 2024 135.88 136.75 135.32 135.35 135.23 2,099,900
Jan 25, 2024 135.49 136.52 134.91 135.69 135.56 2,536,200
Jan 24, 2024 137.01 137.01 134.72 134.80 134.68 1,959,900
Jan 23, 2024 135.84 136.42 135.02 136.36 136.23 1,125,300
Jan 22, 2024 134.57 136.11 134.40 135.62 135.49 1,823,700
Jan 19, 2024 134.55 135.48 133.45 135.18 135.06 1,332,900
Jan 18, 2024 134.81 134.86 133.43 134.55 134.43 1,613,900
Jan 17, 2024 135.05 135.22 133.89 135.02 134.90 1,163,100
Jan 16, 2024 136.18 136.22 134.85 135.93 135.80 2,223,200
Jan 12, 2024 137.42 138.93 136.85 137.13 137.00 1,329,500
Jan 11, 2024 137.52 137.52 135.45 136.88 136.75 1,627,800
Jan 10, 2024 138.95 138.95 136.82 137.96 137.83 1,864,400
Jan 9, 2024 138.30 139.49 137.64 138.94 138.81 2,056,400
Jan 8, 2024 135.10 139.41 134.53 139.39 139.26 1,968,300
Jan 5, 2024 135.94 136.83 134.24 136.12 135.99 2,250,700
Jan 4, 2024 136.35 137.14 135.81 136.52 136.39 1,635,300
Jan 3, 2024 137.76 137.86 135.40 135.92 135.79 2,103,300
Jan 2, 2024 134.93 139.05 134.65 138.07 137.94 2,308,800
Dec 29, 2023 137.06 137.06 135.60 135.85 135.72 1,041,100
Dec 28, 2023 136.67 137.85 136.50 137.03 136.90 1,747,200
Dec 27, 2023 135.87 136.92 135.30 136.86 136.73 1,842,800
Dec 26, 2023 134.40 135.33 133.71 135.03 134.91 1,292,900
Dec 22, 2023 131.74 134.26 131.74 133.77 133.65 1,665,200
Dec 21, 2023 129.81 131.08 129.81 130.91 130.79 1,268,300
Dec 20, 2023 0.12 Dividend
Dec 20, 2023 131.79 131.81 128.85 128.88 128.76 1,692,300
Dec 19, 2023 131.42 133.16 131.27 132.92 132.67 1,401,800
Dec 18, 2023 132.11 132.11 130.36 130.83 130.59 1,181,500
Dec 15, 2023 133.00 133.89 131.18 131.78 131.54 2,525,800
Dec 14, 2023 132.36 133.62 131.95 132.75 132.50 2,889,200
Dec 13, 2023 126.81 131.62 126.57 131.40 131.16 3,413,000
Dec 12, 2023 125.69 126.43 124.19 126.13 125.90 1,687,200
Dec 11, 2023 123.96 124.83 123.56 124.77 124.54 1,640,200
Dec 8, 2023 124.30 125.06 123.63 123.88 123.65 1,282,900
Dec 7, 2023 123.99 124.87 123.27 124.74 124.51 1,553,800
Dec 6, 2023 123.24 124.81 122.78 123.86 123.63 1,314,800
Dec 5, 2023 122.56 123.23 122.09 122.90 122.67 1,548,100
Dec 4, 2023 122.13 123.58 121.84 123.39 123.16 1,604,700
Dec 1, 2023 120.70 122.63 119.95 122.60 122.37 1,645,200
Nov 30, 2023 120.18 121.90 120.15 120.93 120.71 1,881,500
Nov 29, 2023 118.70 120.23 118.53 119.34 119.12 1,804,100
Nov 28, 2023 118.10 118.37 117.28 118.21 117.99 1,207,200
Nov 27, 2023 118.95 119.12 118.06 118.57 118.35 1,713,900
Nov 24, 2023 118.70 119.71 118.70 119.36 119.14 534,500
Nov 22, 2023 118.75 119.42 118.25 118.72 118.50 1,241,300
Nov 21, 2023 118.64 119.11 117.95 117.97 117.75 1,349,600
Nov 20, 2023 118.03 119.26 117.85 118.92 118.70 1,319,700
Nov 17, 2023 117.47 118.25 117.08 118.10 117.88 1,624,400
Nov 16, 2023 118.25 118.67 116.70 117.03 116.81 1,938,700
Nov 15, 2023 118.00 119.56 117.77 118.03 117.81 2,556,000
Nov 14, 2023 117.40 118.64 117.36 117.91 117.69 2,894,400
Nov 13, 2023 115.01 115.45 113.84 115.42 115.21 1,866,500
Nov 10, 2023 115.25 115.72 113.56 115.53 115.32 2,001,900
Nov 9, 2023 118.68 118.74 114.77 114.98 114.77 2,322,200
Nov 8, 2023 120.10 120.14 117.81 118.48 118.26 2,607,200
Nov 7, 2023 118.93 120.45 118.66 120.30 120.08 2,632,700
Nov 6, 2023 120.46 120.88 119.09 119.41 119.19 1,730,900
Nov 3, 2023 118.04 120.46 118.04 119.79 119.57 2,513,300
Nov 2, 2023 115.77 117.09 115.00 116.82 116.60 2,598,000
Nov 1, 2023 113.70 115.39 113.22 115.21 115.00 2,103,600
Oct 31, 2023 112.27 113.79 111.83 113.68 113.47 2,180,900
Oct 30, 2023 113.23 113.70 112.34 113.03 112.82 1,858,800
Oct 27, 2023 115.13 115.16 112.15 112.41 112.20 2,862,200
Oct 26, 2023 115.06 115.69 114.56 115.05 114.84 2,480,400
Oct 25, 2023 116.46 116.53 114.50 115.11 114.90 2,915,100
Oct 24, 2023 116.49 117.75 116.37 117.35 117.13 2,177,200
Oct 23, 2023 116.80 116.99 115.86 116.02 115.80 2,852,800
Oct 20, 2023 117.63 118.34 116.98 117.17 116.95 2,559,300
Oct 19, 2023 119.66 119.66 117.34 117.61 117.39 4,005,300
Oct 18, 2023 121.27 121.49 119.37 119.57 119.35 2,197,800
Oct 17, 2023 121.61 122.86 121.61 122.14 121.91 2,082,000
Oct 16, 2023 121.45 122.84 120.88 122.30 122.07 2,667,700
Oct 13, 2023 121.37 121.95 120.70 121.63 121.40 2,558,500
Oct 12, 2023 123.44 123.48 120.89 121.14 120.92 2,120,600
Oct 11, 2023 123.31 124.13 122.83 123.63 123.40 2,074,000
Oct 10, 2023 121.72 123.51 121.53 123.03 122.80 1,880,100
Oct 9, 2023 121.55 122.27 120.37 122.04 121.81 2,049,400
Oct 6, 2023 120.91 123.16 120.91 122.48 122.25 2,244,200
Oct 5, 2023 120.15 121.89 119.79 121.78 121.55 2,436,700
Oct 4, 2023 119.50 120.30 118.52 120.18 119.96 2,412,400
Oct 3, 2023 119.88 120.27 118.71 119.32 119.10 2,728,200
Oct 2, 2023 122.16 122.16 119.71 120.64 120.42 2,635,200
Sep 29, 2023 123.14 123.59 122.11 122.29 122.06 2,077,700
Sep 28, 2023 122.71 123.22 121.85 122.84 122.61 2,154,400
Sep 27, 2023 122.78 123.81 122.15 123.11 122.88 1,833,600
Sep 26, 2023 0.15 Dividend
Sep 26, 2023 122.35 123.40 122.10 122.54 122.31 1,708,800
Sep 25, 2023 122.19 122.42 121.39 122.27 121.89 1,456,300
Sep 22, 2023 123.18 123.42 122.51 122.56 122.18 1,254,600
Sep 21, 2023 124.05 124.05 122.67 123.05 122.67 1,521,700
Sep 20, 2023 125.92 126.09 124.61 124.63 124.24 1,604,300
Sep 19, 2023 125.05 125.85 124.69 125.71 125.32 1,353,200
Sep 18, 2023 126.41 126.77 125.05 125.25 124.86 1,042,300
Sep 15, 2023 127.35 127.74 126.36 126.61 126.22 1,522,600
Sep 14, 2023 127.21 128.03 127.01 127.58 127.18 1,211,000
Sep 13, 2023 127.43 128.31 126.88 127.10 126.71 1,260,700
Sep 12, 2023 127.65 127.91 126.93 127.48 127.08 1,332,700
Sep 11, 2023 127.04 127.96 126.58 127.68 127.28 1,177,100
Sep 8, 2023 126.85 127.69 126.68 126.85 126.46 1,314,800
Sep 7, 2023 126.75 127.29 126.53 126.88 126.49 1,160,100
Sep 6, 2023 127.98 128.27 126.50 127.31 126.91 1,820,000
Sep 5, 2023 129.67 130.01 128.12 128.14 127.74 1,376,600
Sep 1, 2023 129.83 130.70 129.79 130.01 129.61 1,626,100
Aug 31, 2023 129.69 129.93 128.71 128.71 128.31 1,180,100
Aug 30, 2023 129.34 130.23 129.34 129.85 129.45 890,900
Aug 29, 2023 128.01 129.52 128.01 129.47 129.07 1,345,700
Aug 28, 2023 128.05 128.81 127.66 128.10 127.70 1,751,900
Aug 25, 2023 126.98 127.95 126.22 127.58 127.18 1,220,800
Aug 24, 2023 127.97 128.50 126.77 126.86 126.47 1,143,400
Aug 23, 2023 127.98 128.73 127.94 128.03 127.63 1,387,400
Aug 22, 2023 127.28 127.77 126.97 127.29 126.89 1,025,300
Aug 21, 2023 125.39 127.51 125.39 127.23 126.84 1,160,700
Aug 18, 2023 124.75 125.83 124.57 125.41 125.02 1,638,000
Aug 17, 2023 126.23 126.59 125.53 125.56 125.17 1,088,900
Aug 16, 2023 127.78 127.78 126.16 126.18 125.79 1,448,100
Aug 15, 2023 127.84 128.40 127.53 128.01 127.61 827,300
Aug 14, 2023 128.19 128.52 127.45 128.42 128.02 1,169,200
Aug 11, 2023 127.69 128.81 127.63 128.57 128.17 725,200
Aug 10, 2023 128.39 129.84 127.87 128.17 127.77 1,235,000
Aug 9, 2023 127.41 128.61 127.34 127.75 127.35 1,179,000
Aug 8, 2023 126.24 127.49 126.24 127.33 126.93 1,463,700
Aug 7, 2023 126.88 127.05 126.11 126.55 126.16 1,446,400
Aug 4, 2023 127.18 128.74 127.16 127.35 126.95 2,167,700
Aug 3, 2023 127.42 127.81 126.79 126.89 126.50 1,282,100
Aug 2, 2023 127.88 128.43 126.96 127.36 126.96 1,859,900
Aug 1, 2023 128.72 128.74 127.53 128.05 127.65 1,322,000
Jul 31, 2023 129.84 129.95 128.83 129.31 128.91 1,388,100
Jul 28, 2023 128.43 129.95 128.07 129.86 129.46 1,646,100
Jul 27, 2023 129.45 129.53 127.70 127.91 127.51 1,179,700
Jul 26, 2023 128.74 129.07 127.98 128.84 128.44 928,000
Jul 25, 2023 129.06 129.91 128.61 129.11 128.71 745,300
Jul 24, 2023 131.21 131.46 129.22 129.42 129.02 1,494,600
Jul 21, 2023 131.14 131.93 130.20 131.47 131.06 1,601,800
Jul 20, 2023 130.46 131.17 130.07 130.26 129.86 2,146,800
Jul 19, 2023 129.95 131.30 129.95 130.41 130.01 2,513,200
Jul 18, 2023 129.23 130.44 129.20 129.72 129.32 1,168,500
Jul 17, 2023 128.61 130.17 128.43 129.24 128.84 1,566,900
Jul 14, 2023 128.27 128.72 127.28 128.24 127.84 1,500,400
Jul 13, 2023 128.56 129.02 128.03 128.30 127.90 1,415,300
Jul 12, 2023 128.00 128.66 127.35 127.96 127.56 1,424,100
Jul 11, 2023 126.57 127.04 125.96 126.72 126.33 1,372,500
Jul 10, 2023 124.17 127.03 124.17 126.65 126.26 2,499,000
Jul 7, 2023 125.27 125.62 124.11 124.38 123.99 1,172,000
Jul 6, 2023 126.04 126.13 124.56 125.45 125.06 1,598,800
Jul 5, 2023 126.69 127.44 126.32 127.03 126.64 2,273,200
Jul 3, 2023 126.59 126.96 126.13 126.81 126.42 624,500
Jun 30, 2023 126.64 127.35 126.43 126.96 126.57 1,465,200
Jun 29, 2023 125.96 126.50 125.23 125.95 125.56 2,065,000
Jun 28, 2023 125.36 126.28 124.59 126.25 125.86 1,209,000
Jun 27, 2023 127.08 127.10 125.14 125.53 125.14 2,867,700
Jun 26, 2023 128.39 128.39 126.62 127.07 126.68 1,380,800
Jun 23, 2023 128.99 129.15 128.12 128.50 128.10 5,288,400
Jun 22, 2023 129.51 130.20 129.12 129.85 129.45 1,293,100
Jun 21, 2023 129.85 130.39 129.08 129.82 129.42 1,304,000
Jun 20, 2023 130.81 130.86 129.63 130.38 129.98 2,272,000
Jun 16, 2023 132.45 133.19 130.98 131.30 130.89 2,449,900
Jun 15, 2023 129.85 132.02 129.73 131.81 131.40 1,327,300
Jun 14, 2023 131.43 131.92 129.37 130.30 129.90 1,802,100
Jun 13, 2023 129.83 131.60 129.83 131.35 130.94 1,463,900
Jun 12, 2023 129.15 130.01 128.69 129.87 129.47 1,247,100
Jun 9, 2023 129.12 129.20 127.86 128.84 128.44 2,017,400
Jun 8, 2023 128.83 129.31 128.23 129.03 128.63 991,800
Jun 7, 2023 0.01 Dividend
Jun 7, 2023 129.05 129.32 128.15 128.83 128.43 1,580,600
Jun 6, 2023 129.49 129.89 128.91 129.08 128.67 937,500
Jun 5, 2023 128.96 129.86 128.56 129.47 129.06 1,106,500
Jun 2, 2023 127.38 129.05 127.01 128.98 128.57 1,840,900
Jun 1, 2023 126.50 127.16 125.24 126.77 126.37 1,675,300
May 31, 2023 125.95 127.33 125.33 126.28 125.88 1,357,300
May 30, 2023 126.94 127.40 125.55 126.17 125.77 1,448,300
May 26, 2023 127.02 127.56 126.30 127.09 126.69 1,337,600
May 25, 2023 128.78 128.80 125.98 126.84 126.44 1,673,800
May 24, 2023 130.36 130.68 128.68 129.28 128.87 1,844,000
May 23, 2023 130.83 132.46 130.83 131.11 130.70 1,330,300
May 22, 2023 130.28 131.69 130.28 131.15 130.74 1,238,800
May 19, 2023 129.27 130.65 129.10 130.08 129.67 1,398,300
May 18, 2023 129.03 129.12 127.49 128.97 128.56 1,566,600
May 17, 2023 129.06 129.47 127.36 129.33 128.92 1,474,300
May 16, 2023 130.15 130.50 128.55 129.04 128.63 2,784,000
May 15, 2023 130.28 131.93 130.18 131.74 131.32 1,295,600
May 12, 2023 130.40 130.89 129.38 130.18 129.77 1,173,400
May 11, 2023 130.76 130.82 129.34 130.43 130.02 1,100,000
May 10, 2023 131.33 131.67 130.19 131.03 130.62 1,044,500
May 9, 2023 129.87 130.82 129.35 130.60 130.19 1,030,700
May 8, 2023 131.98 132.05 130.18 130.85 130.44 1,349,500
May 5, 2023 131.00 132.41 130.10 131.92 131.50 1,271,300
May 4, 2023 130.13 130.60 129.46 130.30 129.89 1,673,100
May 3, 2023 130.10 132.25 129.95 130.68 130.27 2,744,800
May 2, 2023 130.91 131.83 129.53 129.81 129.40 1,754,900
May 1, 2023 130.50 132.04 130.24 131.54 131.13 1,220,300
Apr 28, 2023 128.55 131.25 127.99 130.51 130.10 2,188,600
Apr 27, 2023 128.86 129.47 127.41 129.20 128.79 1,409,000
Apr 26, 2023 129.93 129.93 127.82 128.74 128.33 1,461,800
Apr 25, 2023 132.79 133.42 130.29 130.50 130.09 1,769,600
Apr 24, 2023 133.46 133.46 132.53 133.05 132.63 1,274,200

Related Tickers