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 |
| Nov 06, 2023 | $120.46 | $120.85 | $119.09 | $119.41 | 1 728 872 |
| Nov 03, 2023 | $118.04 | $120.46 | $118.04 | $119.79 | 2 502 843 |
| Nov 02, 2023 | $115.77 | $117.08 | $115.00 | $116.82 | 2 596 160 |
| Nov 01, 2023 | $113.70 | $115.39 | $113.22 | $115.21 | 2 102 986 |
| Oct 31, 2023 | $112.27 | $113.78 | $111.83 | $113.68 | 2 180 813 |
| Oct 30, 2023 | $113.23 | $113.70 | $112.36 | $113.03 | 1 852 996 |
| Oct 27, 2023 | $115.13 | $115.16 | $112.15 | $112.41 | 2 861 892 |
| Oct 26, 2023 | $115.06 | $115.69 | $114.56 | $115.05 | 2 480 363 |
| Oct 25, 2023 | $116.46 | $116.53 | $114.50 | $115.11 | 2 911 397 |
| Oct 24, 2023 | $116.49 | $117.75 | $116.37 | $117.35 | 2 159 729 |
| Oct 23, 2023 | $116.80 | $116.99 | $115.86 | $116.02 | 2 852 290 |
| Oct 20, 2023 | $117.63 | $118.34 | $116.98 | $117.17 | 2 557 566 |
| Oct 19, 2023 | $119.66 | $119.66 | $117.34 | $117.61 | 4 005 315 |
| Oct 18, 2023 | $121.27 | $121.49 | $119.37 | $119.57 | 2 197 332 |
| Oct 17, 2023 | $121.61 | $122.86 | $121.61 | $122.14 | 2 068 368 |
| Oct 16, 2023 | $121.45 | $122.84 | $120.89 | $122.30 | 2 667 195 |
| Oct 13, 2023 | $121.37 | $121.95 | $120.70 | $121.63 | 2 220 426 |
| Oct 12, 2023 | $123.44 | $123.46 | $120.89 | $121.14 | 2 120 477 |
| Oct 11, 2023 | $123.31 | $124.13 | $122.83 | $123.63 | 2 073 883 |
| Oct 10, 2023 | $121.72 | $123.51 | $121.53 | $123.03 | 1 877 922 |
| Oct 09, 2023 | $121.55 | $122.27 | $120.37 | $122.04 | 2 049 380 |
| Oct 06, 2023 | $120.91 | $123.15 | $120.91 | $122.48 | 2 244 156 |
| Oct 05, 2023 | $120.15 | $121.89 | $119.80 | $121.78 | 2 436 669 |
| Oct 04, 2023 | $119.50 | $120.29 | $118.52 | $120.18 | 2 412 092 |
| Oct 03, 2023 | $119.88 | $120.27 | $118.72 | $119.32 | 2 727 619 |
