NASDAQ:IBB
iShares Nasdaq Biotechnology Index Fund ETF Price (Quote)
$132.59
-0.690 (-0.518%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 IBB stock ended at $132.59. This is 0.518% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.95% from a day low at $132.15 to a day high of $133.41. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $119.88 | $120.27 | $118.72 | $119.32 | 2 727 619 |
| Oct 02, 2023 | $122.16 | $122.16 | $119.72 | $120.64 | 2 635 024 |
| Sep 29, 2023 | $123.14 | $123.59 | $122.12 | $122.29 | 2 077 064 |
| Sep 28, 2023 | $122.71 | $123.22 | $121.85 | $122.84 | 2 152 073 |
| Sep 27, 2023 | $122.78 | $123.81 | $122.16 | $123.11 | 1 832 871 |
| Sep 26, 2023 | $122.35 | $123.40 | $122.10 | $122.54 | 1 708 049 |
| Sep 25, 2023 | $122.19 | $122.42 | $121.39 | $122.27 | 1 456 324 |
| Sep 22, 2023 | $123.18 | $123.42 | $122.51 | $122.56 | 1 253 652 |
| Sep 21, 2023 | $124.05 | $124.05 | $122.67 | $123.05 | 1 520 378 |
| Sep 20, 2023 | $125.92 | $126.09 | $124.61 | $124.63 | 1 603 292 |
| Sep 19, 2023 | $125.05 | $125.85 | $124.69 | $125.71 | 1 349 170 |
| Sep 18, 2023 | $126.41 | $126.77 | $125.05 | $125.25 | 1 040 811 |
| Sep 15, 2023 | $127.35 | $127.73 | $126.36 | $126.61 | 1 522 643 |
| Sep 14, 2023 | $127.21 | $128.02 | $127.01 | $127.58 | 1 209 897 |
| Sep 13, 2023 | $127.43 | $128.31 | $126.89 | $127.10 | 1 259 821 |
| Sep 12, 2023 | $127.65 | $127.90 | $126.93 | $127.48 | 1 331 977 |
| Sep 11, 2023 | $127.04 | $127.96 | $126.58 | $127.68 | 1 177 084 |
| Sep 08, 2023 | $126.85 | $127.69 | $126.68 | $126.85 | 1 314 013 |
| Sep 07, 2023 | $126.75 | $127.29 | $126.53 | $126.88 | 1 159 686 |
| Sep 06, 2023 | $127.98 | $128.25 | $126.50 | $127.31 | 1 818 259 |
| Sep 05, 2023 | $129.67 | $129.97 | $128.12 | $128.14 | 1 375 445 |
| Sep 01, 2023 | $129.83 | $130.70 | $129.79 | $130.01 | 1 625 022 |
| Aug 31, 2023 | $129.69 | $129.93 | $128.71 | $128.71 | 1 180 106 |
| Aug 30, 2023 | $129.34 | $130.23 | $129.34 | $129.85 | 890 697 |
| Aug 29, 2023 | $128.01 | $129.52 | $128.01 | $129.47 | 1 345 647 |
