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 |
| Jan 19, 2024 | $134.55 | $135.48 | $133.45 | $135.18 | 1 332 149 |
| Jan 18, 2024 | $134.81 | $134.86 | $133.43 | $134.55 | 1 597 318 |
| Jan 17, 2024 | $135.05 | $135.22 | $133.89 | $135.02 | 1 146 571 |
| Jan 16, 2024 | $136.18 | $136.21 | $134.85 | $135.93 | 2 176 159 |
| Jan 12, 2024 | $137.42 | $138.93 | $136.85 | $137.13 | 1 282 400 |
| Jan 11, 2024 | $137.52 | $137.52 | $135.45 | $136.88 | 1 627 775 |
| Jan 10, 2024 | $138.95 | $138.95 | $136.82 | $137.96 | 1 864 358 |
| Jan 09, 2024 | $138.30 | $139.49 | $137.64 | $138.94 | 2 053 186 |
| Jan 08, 2024 | $135.10 | $139.41 | $134.53 | $139.39 | 1 966 875 |
| Jan 05, 2024 | $135.94 | $136.83 | $134.24 | $136.12 | 2 250 673 |
| Jan 04, 2024 | $136.35 | $137.14 | $135.81 | $136.52 | 1 634 740 |
| Jan 03, 2024 | $137.76 | $137.86 | $135.40 | $135.92 | 2 099 068 |
| Jan 02, 2024 | $134.93 | $139.05 | $134.65 | $138.07 | 2 306 933 |
| Dec 29, 2023 | $137.06 | $137.06 | $135.60 | $135.85 | 1 041 058 |
| Dec 28, 2023 | $136.67 | $137.84 | $136.51 | $137.03 | 1 496 970 |
| Dec 27, 2023 | $135.87 | $136.88 | $135.30 | $136.86 | 1 840 185 |
| Dec 26, 2023 | $134.40 | $135.33 | $133.71 | $135.03 | 1 290 751 |
| Dec 22, 2023 | $131.74 | $134.26 | $131.74 | $133.77 | 1 663 379 |
| Dec 21, 2023 | $129.81 | $131.08 | $129.81 | $130.91 | 1 268 278 |
| Dec 20, 2023 | $131.79 | $131.81 | $128.85 | $128.88 | 1 682 120 |
| Dec 19, 2023 | $131.42 | $132.96 | $131.27 | $132.92 | 1 249 948 |
| Dec 18, 2023 | $132.11 | $132.11 | $130.36 | $130.83 | 1 180 568 |
| Dec 15, 2023 | $133.00 | $133.86 | $131.18 | $131.78 | 2 518 166 |
| Dec 14, 2023 | $132.36 | $133.60 | $131.95 | $132.75 | 2 886 777 |
| Dec 13, 2023 | $126.81 | $131.41 | $126.57 | $131.40 | 3 361 153 |
