U.S. markets closed

iShares Nasdaq Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
138.95+0.70 (+0.51%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020138.60139.40138.34138.95138.951,077,100
Nov 24, 2020139.30139.60138.07138.25138.253,006,600
Nov 23, 2020139.85140.05138.32139.08139.082,156,800
Nov 20, 2020138.01139.19137.28138.87138.872,958,100
Nov 19, 2020138.00138.87137.39138.09138.092,776,300
Nov 18, 2020140.90141.00137.72137.92137.924,035,100
Nov 17, 2020140.64140.78138.99140.76140.763,116,700
Nov 16, 2020142.36142.36140.58141.08141.083,306,600
Nov 13, 2020139.87141.59139.79141.06141.061,937,200
Nov 12, 2020139.47140.76138.48139.53139.532,406,000
Nov 11, 2020139.16139.95137.96139.51139.512,493,800
Nov 10, 2020137.76138.83136.02137.74137.742,631,700
Nov 09, 2020142.01142.01136.76137.63137.635,203,300
Nov 06, 2020139.96139.96136.72137.74137.746,017,500
Nov 05, 2020142.08142.08139.51140.63140.633,220,000
Nov 04, 2020135.56143.36135.13140.70140.7010,946,700
Nov 03, 2020131.39133.33131.12132.69132.694,654,900
Nov 02, 2020131.44131.66128.23130.38130.384,223,200
Oct 30, 2020131.74132.57128.91130.62130.623,326,700
Oct 29, 2020132.55134.14130.97133.06133.062,237,800
Oct 28, 2020133.75134.27132.05132.36132.362,653,200
Oct 27, 2020135.51136.33134.74135.87135.871,959,000
Oct 26, 2020135.13136.50133.64135.11135.112,267,700
Oct 23, 2020137.44137.44135.42136.49136.491,580,700
Oct 22, 2020134.22136.55134.22136.15136.153,150,200
Oct 21, 2020136.57136.86134.19134.19134.193,162,300
Oct 20, 2020137.81138.13136.21136.53136.532,505,600
Oct 19, 2020140.50140.74136.76137.43137.433,152,900
Oct 16, 2020139.50141.76139.36139.71139.713,973,100
Oct 15, 2020139.95140.18138.17139.21139.212,351,200
Oct 14, 2020144.62144.82142.23142.45142.452,090,000
Oct 13, 2020143.48144.75143.01144.34144.341,863,600
Oct 12, 2020143.75144.20142.01143.65143.652,006,400
Oct 09, 2020142.08142.63141.25142.53142.532,394,200
Oct 08, 2020141.75141.91140.60141.38141.381,522,400
Oct 07, 2020138.80141.49138.72140.99140.991,775,700
Oct 06, 2020139.93140.37137.71137.88137.882,865,000
Oct 05, 2020136.13139.76136.11139.57139.573,115,000
Oct 02, 2020134.75136.66133.17133.87133.872,711,100
Oct 01, 2020136.10136.94135.39136.67136.672,298,900
Sep 30, 2020135.34136.73134.50135.41135.413,192,100
Sep 29, 2020134.70135.49133.79134.61134.611,858,700
Sep 28, 2020134.71134.95133.27134.48134.481,816,100
Sep 25, 2020130.53133.78130.30133.47133.473,167,900
Sep 24, 2020131.01131.45129.25130.69130.693,637,900
Sep 23, 2020134.27134.85131.89132.08132.082,615,500
Sep 23, 20200.063 Dividend
Sep 22, 2020132.96134.03130.86133.84133.783,491,900
Sep 21, 2020134.05134.39131.47132.83132.773,273,500
Sep 18, 2020136.00136.51133.26136.32136.262,643,900
Sep 17, 2020134.15136.33133.91135.63135.572,657,100
Sep 16, 2020137.00138.05135.88136.16136.102,507,200
Sep 15, 2020135.86137.00135.40136.07136.013,205,500
Sep 14, 2020130.86135.06130.65134.71134.654,988,900
Sep 11, 2020127.85129.30126.57127.79127.732,569,500
Sep 10, 2020129.43130.78126.79127.17127.113,225,100
Sep 09, 2020128.03130.00127.99129.36129.302,043,700
Sep 08, 2020127.64129.18126.22126.88126.823,747,800
Sep 04, 2020130.32130.65126.00129.28129.224,930,400
Sep 03, 2020134.77134.94129.50129.91129.854,831,600
Sep 02, 2020133.26135.20132.63134.97134.912,839,300
Sep 01, 2020135.07135.62132.65133.02132.963,361,400
Aug 31, 2020133.21136.04133.10135.60135.542,927,000
Aug 28, 2020132.85133.10131.95133.05132.992,428,900
Aug 27, 2020132.87133.55131.69132.67132.612,450,300
Aug 26, 2020132.84133.39132.19132.82132.762,353,300
Aug 25, 2020131.21133.39130.55133.05132.993,267,900
Aug 24, 2020133.20133.38130.19131.05130.993,466,600
Aug 21, 2020132.84133.21131.62132.60132.542,040,200
Aug 20, 2020133.29133.58132.36133.38133.323,071,100
Aug 19, 2020134.68135.20133.36133.78133.722,571,300
Aug 18, 2020136.28136.51133.99135.22135.162,067,500
Aug 17, 2020133.82136.25133.53135.99135.931,842,300
Aug 14, 2020134.27134.28132.80133.36133.303,318,900
Aug 13, 2020133.84134.65133.34134.00133.943,876,500
Aug 12, 2020132.56134.12132.42133.81133.753,022,600
Aug 11, 2020134.59134.85131.68131.88131.824,092,900
Aug 10, 2020136.21136.49134.01134.87134.811,699,700
Aug 07, 2020136.27137.04134.96136.23136.172,704,900
Aug 06, 2020137.21138.02135.74136.76136.703,862,900
Aug 05, 2020138.40138.83136.68137.28137.222,504,300
Aug 04, 2020138.74138.74136.39137.68137.622,362,600
Aug 03, 2020135.31138.81135.17138.57138.502,615,800
Jul 31, 2020136.86137.06132.71134.37134.314,528,000
Jul 30, 2020135.44137.81135.12137.02136.961,770,600
Jul 29, 2020138.75138.75136.39136.62136.562,138,600
Jul 28, 2020140.00140.75137.94138.16138.091,683,100
Jul 27, 2020137.66140.21137.08140.05139.982,642,000
Jul 24, 2020138.01138.30135.21136.41136.353,652,600
Jul 23, 2020142.24143.04138.90139.47139.403,003,700
Jul 22, 2020142.78143.23141.12142.10142.031,882,100
Jul 21, 2020146.22146.29142.04142.46142.392,808,600
Jul 20, 2020144.51146.53143.59145.80145.734,717,800
Jul 17, 2020141.96144.54141.52143.96143.892,705,500
Jul 16, 2020142.09142.16139.71141.45141.383,067,300
Jul 15, 2020142.39143.13140.83142.62142.554,253,800
Jul 14, 2020136.62140.40135.22140.26140.195,507,900
Jul 13, 2020140.15142.68136.87137.35137.294,882,700
Jul 10, 2020140.87140.87138.62139.21139.142,913,500
Jul 09, 2020141.10141.81138.34140.57140.502,807,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...