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 |
| Apr 02, 2024 | $137.21 | $137.21 | $133.59 | $133.89 | 1 384 046 |
| Apr 01, 2024 | $137.21 | $137.21 | $135.50 | $136.81 | 1 435 112 |
| Mar 28, 2024 | $138.40 | $138.40 | $137.13 | $137.22 | 1 439 688 |
| Mar 27, 2024 | $136.56 | $137.81 | $135.84 | $137.79 | 1 242 584 |
| Mar 26, 2024 | $136.41 | $137.20 | $135.85 | $135.87 | 1 146 611 |
| Mar 25, 2024 | $136.27 | $136.94 | $135.68 | $136.01 | 1 117 502 |
| Mar 22, 2024 | $137.16 | $137.38 | $136.04 | $136.25 | 2 011 084 |
| Mar 21, 2024 | $137.62 | $138.61 | $137.20 | $137.23 | 1 622 109 |
| Mar 20, 2024 | $135.83 | $136.61 | $134.27 | $136.49 | 1 829 731 |
| Mar 19, 2024 | $135.06 | $136.35 | $134.86 | $136.14 | 1 272 751 |
| Mar 18, 2024 | $136.01 | $136.43 | $135.19 | $135.26 | 1 673 712 |
| Mar 15, 2024 | $135.42 | $136.99 | $135.39 | $135.92 | 2 381 719 |
| Mar 14, 2024 | $138.07 | $138.24 | $134.76 | $135.71 | 2 745 532 |
| Mar 13, 2024 | $138.26 | $139.26 | $137.66 | $138.26 | 1 197 018 |
| Mar 12, 2024 | $138.97 | $138.97 | $137.57 | $138.04 | 1 427 744 |
| Mar 11, 2024 | $138.63 | $140.00 | $138.44 | $138.70 | 1 236 832 |
| Mar 08, 2024 | $138.93 | $140.22 | $138.14 | $138.65 | 1 992 179 |
| Mar 07, 2024 | $138.55 | $139.16 | $137.79 | $138.32 | 1 824 346 |
| Mar 06, 2024 | $137.97 | $138.51 | $137.51 | $137.87 | 1 288 642 |
| Mar 05, 2024 | $138.06 | $139.05 | $136.85 | $137.34 | 1 700 583 |
| Mar 04, 2024 | $139.85 | $140.14 | $138.05 | $138.51 | 2 096 108 |
| Mar 01, 2024 | $137.50 | $140.44 | $137.11 | $139.81 | 2 385 966 |
| Feb 29, 2024 | $140.34 | $140.64 | $136.83 | $136.84 | 2 581 878 |
| Feb 28, 2024 | $140.41 | $140.77 | $139.32 | $139.42 | 2 956 383 |
| Feb 27, 2024 | $139.65 | $141.15 | $138.79 | $140.89 | 2 321 061 |
