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 |
| Mar 16, 2016 | $83.82 | $85.17 | $82.25 | $83.40 | 9 685 200 |
| Mar 15, 2016 | $85.99 | $86.49 | $83.48 | $83.82 | 7 502 100 |
| Mar 14, 2016 | $87.26 | $87.89 | $86.89 | $87.15 | 2 838 600 |
| Mar 11, 2016 | $85.98 | $87.39 | $85.47 | $87.31 | 5 350 800 |
| Mar 10, 2016 | $85.91 | $87.40 | $84.13 | $85.03 | 6 606 900 |
| Mar 09, 2016 | $87.10 | $87.27 | $84.55 | $85.71 | 8 790 300 |
| Mar 08, 2016 | $89.49 | $89.65 | $86.48 | $86.71 | 5 044 200 |
| Mar 07, 2016 | $87.23 | $90.69 | $86.97 | $89.92 | 6 287 700 |
| Mar 04, 2016 | $88.29 | $89.24 | $87.13 | $87.71 | 7 159 200 |
| Mar 03, 2016 | $89.43 | $89.47 | $87.64 | $88.08 | 3 186 900 |
| Mar 02, 2016 | $88.41 | $89.93 | $88.02 | $89.37 | 6 763 500 |
| Mar 01, 2016 | $85.53 | $88.44 | $84.58 | $88.42 | 8 277 000 |
| Feb 29, 2016 | $87.11 | $87.20 | $84.70 | $84.70 | 5 165 700 |
| Feb 26, 2016 | $87.25 | $87.91 | $86.55 | $87.16 | 5 088 300 |
| Feb 25, 2016 | $86.67 | $87.71 | $85.55 | $86.44 | 3 507 600 |
| Feb 24, 2016 | $84.69 | $86.42 | $83.40 | $86.26 | 6 380 400 |
| Feb 23, 2016 | $87.45 | $88.29 | $85.74 | $85.81 | 4 089 600 |
| Feb 22, 2016 | $88.65 | $88.79 | $87.32 | $87.87 | 3 958 200 |
| Feb 19, 2016 | $86.22 | $87.59 | $85.17 | $87.28 | 5 487 900 |
| Feb 18, 2016 | $89.06 | $89.20 | $86.34 | $86.47 | 6 281 100 |
| Feb 17, 2016 | $87.84 | $88.87 | $86.23 | $88.77 | 7 642 200 |
| Feb 16, 2016 | $85.11 | $86.25 | $84.80 | $86.24 | 7 767 600 |
| Feb 12, 2016 | $82.50 | $83.79 | $80.54 | $83.73 | 7 247 100 |
| Feb 11, 2016 | $80.98 | $82.08 | $80.18 | $81.35 | 8 372 700 |
| Feb 10, 2016 | $83.15 | $85.86 | $82.88 | $83.31 | 6 444 300 |
