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 |
| Dec 12, 2023 | $125.69 | $126.43 | $124.19 | $126.13 | 1 683 337 |
| Dec 11, 2023 | $123.96 | $124.82 | $123.56 | $124.77 | 1 540 193 |
| Dec 08, 2023 | $124.30 | $125.05 | $123.63 | $123.88 | 1 281 722 |
| Dec 07, 2023 | $123.99 | $124.87 | $123.27 | $124.74 | 1 553 365 |
| Dec 06, 2023 | $123.24 | $124.81 | $122.78 | $123.86 | 1 314 228 |
| Dec 05, 2023 | $122.56 | $123.23 | $122.09 | $122.90 | 1 547 951 |
| Dec 04, 2023 | $122.13 | $123.58 | $121.85 | $123.39 | 1 603 654 |
| Dec 01, 2023 | $120.70 | $122.63 | $119.95 | $122.60 | 1 638 511 |
| Nov 30, 2023 | $120.18 | $121.90 | $120.15 | $120.93 | 1 880 033 |
| Nov 29, 2023 | $118.70 | $120.23 | $118.53 | $119.34 | 1 800 923 |
| Nov 28, 2023 | $118.10 | $118.37 | $117.28 | $118.21 | 1 205 631 |
| Nov 27, 2023 | $118.95 | $119.12 | $118.06 | $118.57 | 1 713 842 |
| Nov 24, 2023 | $118.70 | $119.71 | $118.70 | $119.36 | 533 249 |
| Nov 22, 2023 | $118.75 | $119.42 | $118.25 | $118.72 | 1 240 067 |
| Nov 21, 2023 | $118.64 | $119.11 | $117.95 | $117.97 | 1 349 006 |
| Nov 20, 2023 | $118.03 | $119.24 | $117.86 | $118.92 | 1 315 936 |
| Nov 17, 2023 | $117.47 | $118.25 | $117.10 | $118.10 | 1 605 983 |
| Nov 16, 2023 | $118.25 | $118.63 | $116.71 | $117.03 | 1 937 166 |
| Nov 15, 2023 | $118.00 | $119.56 | $117.77 | $118.03 | 2 330 548 |
| Nov 14, 2023 | $117.40 | $118.64 | $117.36 | $117.91 | 2 889 705 |
| Nov 13, 2023 | $115.01 | $115.44 | $113.84 | $115.42 | 1 800 986 |
| Nov 10, 2023 | $115.25 | $115.72 | $113.56 | $115.53 | 2 001 655 |
| Nov 09, 2023 | $118.68 | $118.74 | $114.77 | $114.98 | 2 320 255 |
| Nov 08, 2023 | $120.10 | $120.14 | $117.81 | $118.48 | 2 602 029 |
| Nov 07, 2023 | $118.93 | $120.45 | $118.66 | $120.30 | 2 632 618 |
