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 |
| Aug 25, 2023 | $126.98 | $127.95 | $126.22 | $127.58 | 1 220 796 |
| Aug 24, 2023 | $127.97 | $128.50 | $126.77 | $126.86 | 1 143 017 |
| Aug 23, 2023 | $127.98 | $128.73 | $127.94 | $128.03 | 1 382 674 |
| Aug 22, 2023 | $127.28 | $127.77 | $126.98 | $127.29 | 1 025 262 |
| Aug 21, 2023 | $125.39 | $127.51 | $125.39 | $127.23 | 1 160 407 |
| Aug 18, 2023 | $124.75 | $125.83 | $124.57 | $125.41 | 1 536 829 |
| Aug 17, 2023 | $126.23 | $126.59 | $125.53 | $125.56 | 1 088 081 |
| Aug 16, 2023 | $127.78 | $127.72 | $126.16 | $126.18 | 1 439 431 |
| Aug 15, 2023 | $127.84 | $128.40 | $127.54 | $128.01 | 826 937 |
| Aug 14, 2023 | $128.19 | $128.52 | $127.45 | $128.42 | 1 168 330 |
| Aug 11, 2023 | $127.69 | $128.77 | $127.66 | $128.57 | 725 186 |
| Aug 10, 2023 | $128.39 | $129.84 | $127.87 | $128.17 | 1 234 550 |
| Aug 09, 2023 | $127.41 | $128.61 | $127.34 | $127.75 | 1 178 453 |
| Aug 08, 2023 | $126.24 | $127.49 | $126.24 | $127.33 | 1 463 555 |
| Aug 07, 2023 | $126.88 | $127.05 | $126.12 | $126.55 | 1 444 719 |
| Aug 04, 2023 | $127.18 | $128.74 | $127.16 | $127.35 | 2 165 031 |
| Aug 03, 2023 | $127.42 | $127.81 | $126.79 | $126.89 | 1 279 719 |
| Aug 02, 2023 | $127.88 | $128.43 | $126.96 | $127.36 | 1 859 728 |
| Aug 01, 2023 | $128.72 | $128.74 | $127.53 | $128.05 | 1 318 184 |
| Jul 31, 2023 | $129.84 | $129.95 | $128.83 | $129.31 | 1 386 266 |
| Jul 28, 2023 | $128.43 | $129.95 | $128.09 | $129.86 | 1 643 503 |
| Jul 27, 2023 | $129.45 | $129.53 | $127.70 | $127.91 | 1 178 846 |
| Jul 26, 2023 | $128.74 | $129.06 | $127.98 | $128.84 | 927 486 |
| Jul 25, 2023 | $129.06 | $129.91 | $128.62 | $129.11 | 743 078 |
| Jul 24, 2023 | $131.21 | $131.46 | $129.24 | $129.42 | 1 283 189 |
