NASDAQ:IBB
iShares Nasdaq Biotechnology Index Fund ETF Price (Quote)
$132.51
-1.57 (-1.17%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $126.52 | $138.79 | Wednesday, 29th May 2024 IBB stock ended at $132.51. This is 1.17% less than the trading day before Tuesday, 28th May 2024. During the day the stock fluctuated 1.29% from a day low at $131.55 to a day high of $133.25. |
90 days | $123.60 | $140.64 | |
52 weeks | $111.83 | $141.15 |
Historical iShares Nasdaq Biotechnology Index Fund prices
Date | Open | High | Low | Close | Volume |
Nov 08, 2016 | $86.50 | $88.33 | $86.09 | $87.21 | 6 388 668 |
Nov 07, 2016 | $85.49 | $87.34 | $85.21 | $87.06 | 5 942 400 |
Nov 04, 2016 | $82.33 | $84.83 | $82.29 | $83.90 | 6 265 200 |
Nov 03, 2016 | $85.01 | $85.43 | $82.24 | $82.29 | 9 394 500 |
Nov 02, 2016 | $86.12 | $86.24 | $84.77 | $84.78 | 4 102 500 |
Nov 01, 2016 | $85.76 | $86.69 | $84.85 | $86.36 | 6 369 600 |
Oct 31, 2016 | $86.99 | $87.00 | $85.48 | $85.56 | 4 731 000 |
Oct 28, 2016 | $87.97 | $87.97 | $85.83 | $86.83 | 8 968 200 |
Oct 27, 2016 | $89.35 | $90.10 | $88.37 | $88.49 | 4 632 600 |
Oct 26, 2016 | $88.68 | $89.58 | $87.84 | $88.44 | 4 350 900 |
Oct 25, 2016 | $89.19 | $89.30 | $88.12 | $88.39 | 2 522 700 |
Oct 24, 2016 | $89.17 | $89.76 | $88.65 | $88.80 | 2 609 700 |
Oct 21, 2016 | $90.02 | $90.02 | $89.00 | $89.26 | 2 182 200 |
Oct 20, 2016 | $89.08 | $90.39 | $89.00 | $90.01 | 4 845 600 |
Oct 19, 2016 | $90.04 | $90.04 | $89.07 | $89.16 | 3 099 000 |
Oct 18, 2016 | $89.82 | $90.40 | $89.46 | $89.81 | 3 864 600 |
Oct 17, 2016 | $88.53 | $89.30 | $87.52 | $88.57 | 4 401 900 |
Oct 14, 2016 | $91.37 | $91.37 | $88.63 | $88.69 | 4 347 300 |
Oct 13, 2016 | $89.33 | $90.97 | $89.20 | $90.37 | 6 831 000 |
Oct 12, 2016 | $92.35 | $92.78 | $89.93 | $90.04 | 7 533 000 |
Oct 11, 2016 | $94.52 | $94.81 | $91.67 | $92.33 | 9 365 700 |
Oct 10, 2016 | $95.67 | $96.47 | $95.58 | $96.02 | 2 488 500 |
Oct 07, 2016 | $94.77 | $95.14 | $93.79 | $94.70 | 2 995 800 |
Oct 06, 2016 | $95.83 | $96.00 | $94.52 | $94.72 | 4 312 500 |
Oct 05, 2016 | $96.52 | $97.52 | $96.06 | $96.93 | 3 069 600 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IBB stock historical prices to predict future price movements?
Trend Analysis: Examine the IBB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IBB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.