NASDAQ:IBB
iShares Nasdaq Biotechnology Index Fund ETF Price (Quote)
$133.28
+0.260 (+0.195%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 IBB stock ended at $133.28. This is 0.195% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.81% from a day low at $132.47 to a day high of $133.54. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $131.43 | $131.92 | $129.38 | $130.30 | 1 801 892 |
| Jun 13, 2023 | $129.83 | $131.61 | $129.83 | $131.35 | 1 463 783 |
| Jun 12, 2023 | $129.15 | $130.01 | $128.69 | $129.87 | 1 246 740 |
| Jun 09, 2023 | $129.12 | $129.20 | $127.86 | $128.84 | 2 016 952 |
| Jun 08, 2023 | $128.83 | $129.31 | $128.23 | $129.03 | 991 453 |
| Jun 07, 2023 | $129.05 | $129.32 | $128.15 | $128.83 | 1 579 823 |
| Jun 06, 2023 | $129.49 | $129.87 | $128.92 | $129.08 | 834 417 |
| Jun 05, 2023 | $128.96 | $129.86 | $128.56 | $129.47 | 1 106 249 |
| Jun 02, 2023 | $127.38 | $129.05 | $127.01 | $128.98 | 1 840 492 |
| Jun 01, 2023 | $126.50 | $127.16 | $125.24 | $126.77 | 1 674 179 |
| May 31, 2023 | $125.95 | $127.33 | $125.33 | $126.28 | 1 356 843 |
| May 30, 2023 | $126.88 | $127.39 | $125.55 | $126.17 | 1 448 068 |
| May 26, 2023 | $127.10 | $127.56 | $126.32 | $127.09 | 1 329 921 |
| May 25, 2023 | $128.78 | $128.80 | $125.98 | $126.84 | 1 673 078 |
| May 24, 2023 | $130.36 | $130.68 | $128.68 | $129.28 | 1 614 432 |
| May 23, 2023 | $130.83 | $132.44 | $130.83 | $131.11 | 1 330 065 |
| May 22, 2023 | $130.28 | $131.67 | $130.28 | $131.15 | 1 237 316 |
| May 19, 2023 | $129.27 | $130.64 | $129.27 | $130.08 | 1 388 339 |
| May 18, 2023 | $129.03 | $129.10 | $127.49 | $128.97 | 1 565 097 |
| May 17, 2023 | $129.06 | $129.47 | $127.36 | $129.33 | 1 473 655 |
| May 16, 2023 | $130.15 | $130.50 | $128.55 | $129.04 | 2 781 382 |
| May 15, 2023 | $130.28 | $131.93 | $130.19 | $131.74 | 1 295 018 |
| May 12, 2023 | $130.40 | $130.89 | $129.38 | $130.18 | 1 171 605 |
| May 11, 2023 | $130.76 | $130.80 | $129.34 | $130.43 | 1 099 999 |
| May 10, 2023 | $131.33 | $131.67 | $130.19 | $131.03 | 1 043 895 |
