iShares Biotechnology ETF (NQ: IBB )

132.73 +1.52 (+1.16%)

Official Closing Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	130.73	134.02	130.51	132.73	1,998,609	+1.52(+1.16%)
Dec 19, 2024	131.13	132.04	129.61	131.21	2,418,759	-1.11(-0.84%)
Dec 18, 2024	137.61	137.96	131.67	132.32	2,210,739	-5.34(-3.88%)
Dec 17, 2024	136.71	138.67	136.47	137.66	2,653,305	+0.41(+0.30%)
Dec 16, 2024	136.92	138.54	136.24	137.25	1,527,145	+0.64(+0.47%)
Dec 13, 2024	137.18	137.65	135.84	136.61	1,400,321	-1.06(-0.77%)
Dec 12, 2024	139.26	139.74	137.58	137.67	1,492,393	-2.43(-1.73%)
Dec 11, 2024	140.54	141.32	139.43	140.10	1,033,838	-0.46(-0.33%)
Dec 10, 2024	141.57	142.11	140.22	140.56	1,282,294	-1.18(-0.83%)
Dec 09, 2024	141.67	142.84	141.35	141.74	1,256,683	+0.44(+0.31%)
Dec 06, 2024	140.38	142.23	140.24	141.30	1,627,413	+1.35(+0.96%)
Dec 05, 2024	140.60	141.12	139.58	139.95	750,398	-1.01(-0.72%)
Dec 04, 2024	139.92	141.49	139.24	140.96	1,304,522	+0.96(+0.69%)
Dec 03, 2024	141.93	141.93	139.85	140.00	1,136,585	-1.73(-1.22%)
Dec 02, 2024	141.36	142.21	141.00	141.73	991,143	+0.18(+0.13%)
Nov 29, 2024	142.17	142.17	140.98	141.55	1,585,134	-0.04(-0.03%)
Nov 27, 2024	140.71	141.90	140.40	141.59	1,151,087	+1.36(+0.97%)
Nov 26, 2024	138.83	140.39	137.43	140.23	1,800,970	+0.32(+0.23%)
Nov 25, 2024	139.53	141.10	139.37	139.91	3,319,927	+1.95(+1.41%)
Nov 22, 2024	136.33	138.38	135.98	137.96	1,259,965	+1.86(+1.37%)
Nov 21, 2024	135.51	136.62	133.62	136.10	1,324,274	+1.26(+0.93%)
Nov 20, 2024	133.55	135.03	132.74	134.84	1,271,200	+1.45(+1.09%)
Nov 19, 2024	131.91	133.46	131.56	133.39	1,312,215	+0.35(+0.26%)
Nov 18, 2024	133.37	133.89	132.24	133.04	1,533,641	-0.34(-0.25%)
Nov 15, 2024	139.00	139.12	133.19	133.38	3,546,376	-6.71(-4.79%)
Nov 14, 2024	143.40	143.57	139.94	140.09	2,133,238	-3.71(-2.58%)
Nov 13, 2024	145.33	146.11	143.80	143.80	961,364	-0.56(-0.39%)
Nov 12, 2024	147.01	147.68	144.14	144.36	1,335,380	-3.36(-2.27%)
Nov 11, 2024	149.35	150.04	147.72	147.72	1,016,215	-1.13(-0.76%)
Nov 08, 2024	147.97	149.15	147.58	148.85	1,271,793	+0.83(+0.56%)
Nov 07, 2024	147.75	148.51	147.38	148.02	1,344,712	+1.42(+0.97%)
Nov 06, 2024	147.60	148.09	145.02	146.60	1,567,671	+1.54(+1.06%)
Nov 05, 2024	142.17	145.08	141.85	145.06	938,555	+2.21(+1.55%)
Nov 04, 2024	142.38	143.69	141.64	142.85	1,090,287	+0.07(+0.05%)
Nov 01, 2024	140.89	143.09	140.89	142.78	1,390,664	+2.49(+1.77%)
Oct 31, 2024	141.24	141.54	139.96	140.29	1,645,566	-2.12(-1.49%)
Oct 30, 2024	141.95	143.51	141.86	142.41	1,020,895	-0.01(-0.01%)
Oct 29, 2024	142.53	143.02	141.79	142.42	687,560	-0.32(-0.22%)
Oct 28, 2024	142.29	143.53	142.23	142.74	720,783	+1.23(+0.87%)
Oct 25, 2024	142.20	142.89	141.46	141.51	745,368	-0.08(-0.06%)
Oct 24, 2024	142.36	143.23	141.51	141.59	730,430	-0.57(-0.40%)
Oct 23, 2024	143.32	143.99	141.51	142.16	1,290,970	-1.84(-1.28%)
Oct 22, 2024	143.21	144.21	142.65	144.00	1,233,363	+0.01(+0.01%)
Oct 21, 2024	145.50	145.83	143.49	143.99	1,379,813	-1.92(-1.32%)
Oct 18, 2024	145.95	146.32	144.93	145.91	815,270	+0.22(+0.15%)
Oct 17, 2024	146.65	147.16	145.65	145.69	556,697	-0.71(-0.48%)
Oct 16, 2024	146.37	146.72	145.37	146.40	714,802	+0.58(+0.40%)
Oct 15, 2024	145.72	146.48	145.45	145.82	706,162	+0.11(+0.08%)
Oct 14, 2024	145.23	146.00	144.50	145.71	1,221,551	+0.12(+0.08%)
Oct 11, 2024	143.10	145.66	142.78	145.59	2,178,921	+2.44(+1.70%)
Oct 10, 2024	142.91	143.46	141.77	143.15	844,493	+0.01(+0.01%)
Oct 09, 2024	142.82	143.47	142.31	143.14	939,552	+0.14(+0.10%)
Oct 08, 2024	142.41	143.38	141.99	143.00	618,950	+0.82(+0.58%)
Oct 07, 2024	143.64	143.64	141.69	142.18	968,509	-1.72(-1.20%)
Oct 04, 2024	143.27	144.35	142.92	143.90	650,133	+1.29(+0.90%)
Oct 03, 2024	144.09	144.55	142.43	142.61	806,239	-2.19(-1.51%)
Oct 02, 2024	144.26	145.07	142.99	144.80	792,891	+0.03(+0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.