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 |
| Feb 26, 2024 | $137.87 | $139.40 | $137.67 | $139.16 | 2 565 343 |
| Feb 23, 2024 | $137.37 | $138.82 | $137.37 | $138.19 | 1 255 910 |
| Feb 22, 2024 | $135.53 | $137.79 | $135.20 | $137.17 | 1 341 996 |
| Feb 21, 2024 | $134.84 | $135.45 | $134.08 | $135.26 | 1 548 885 |
| Feb 20, 2024 | $135.19 | $136.06 | $134.16 | $134.87 | 2 033 191 |
| Feb 16, 2024 | $135.93 | $136.90 | $135.41 | $135.73 | 2 247 435 |
| Feb 15, 2024 | $135.10 | $136.77 | $134.76 | $136.52 | 1 912 059 |
| Feb 14, 2024 | $133.36 | $134.89 | $133.24 | $134.80 | 1 491 508 |
| Feb 13, 2024 | $133.11 | $133.71 | $131.27 | $132.30 | 2 287 870 |
| Feb 12, 2024 | $134.93 | $135.78 | $134.09 | $135.76 | 1 357 405 |
| Feb 09, 2024 | $134.34 | $134.89 | $133.92 | $134.59 | 1 670 824 |
| Feb 08, 2024 | $133.73 | $134.55 | $133.15 | $134.25 | 1 252 117 |
| Feb 07, 2024 | $135.67 | $135.67 | $133.66 | $133.72 | 1 843 839 |
| Feb 06, 2024 | $134.71 | $136.16 | $134.44 | $136.14 | 2 275 982 |
| Feb 05, 2024 | $134.04 | $135.27 | $132.87 | $134.85 | 2 246 923 |
| Feb 02, 2024 | $135.22 | $135.50 | $133.78 | $134.60 | 2 164 828 |
| Feb 01, 2024 | $134.63 | $136.47 | $133.83 | $136.25 | 2 171 898 |
| Jan 31, 2024 | $136.37 | $136.69 | $134.23 | $134.38 | 1 856 283 |
| Jan 30, 2024 | $136.88 | $137.03 | $135.75 | $136.58 | 2 035 800 |
| Jan 29, 2024 | $135.35 | $137.54 | $134.63 | $137.49 | 1 486 032 |
| Jan 26, 2024 | $135.88 | $136.74 | $135.32 | $135.35 | 1 932 625 |
| Jan 25, 2024 | $135.49 | $136.52 | $134.91 | $135.69 | 2 505 901 |
| Jan 24, 2024 | $137.01 | $137.01 | $134.72 | $134.80 | 1 959 335 |
| Jan 23, 2024 | $135.84 | $136.42 | $135.02 | $136.36 | 1 124 736 |
| Jan 22, 2024 | $134.57 | $136.11 | $134.40 | $135.62 | 1 818 602 |
