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 |
| Feb 09, 2016 | $80.24 | $84.40 | $80.01 | $82.80 | 10 561 500 |
| Feb 08, 2016 | $83.58 | $83.94 | $81.27 | $82.71 | 9 741 000 |
| Feb 05, 2016 | $87.85 | $88.26 | $84.28 | $85.41 | 12 503 100 |
| Feb 04, 2016 | $87.51 | $90.59 | $86.67 | $88.23 | 11 817 000 |
| Feb 03, 2016 | $87.17 | $88.04 | $83.88 | $88.00 | 12 005 400 |
| Feb 02, 2016 | $88.25 | $88.92 | $86.24 | $87.00 | 7 143 000 |
| Feb 01, 2016 | $88.28 | $90.15 | $87.27 | $89.51 | 6 119 100 |
| Jan 29, 2016 | $87.63 | $89.44 | $86.82 | $89.02 | 8 791 800 |
| Jan 28, 2016 | $91.17 | $92.06 | $86.35 | $87.82 | 18 105 900 |
| Jan 27, 2016 | $94.63 | $95.30 | $90.49 | $91.13 | 7 791 600 |
| Jan 26, 2016 | $94.62 | $94.95 | $91.93 | $94.03 | 7 206 300 |
| Jan 25, 2016 | $95.68 | $96.84 | $94.31 | $94.40 | 5 433 900 |
| Jan 22, 2016 | $95.27 | $96.39 | $93.91 | $96.01 | 7 107 600 |
| Jan 21, 2016 | $94.41 | $95.83 | $92.76 | $92.92 | 9 721 800 |
| Jan 20, 2016 | $90.49 | $96.58 | $89.51 | $95.16 | 13 609 200 |
| Jan 19, 2016 | $95.89 | $96.63 | $91.02 | $92.61 | 9 926 100 |
| Jan 15, 2016 | $92.29 | $95.50 | $92.29 | $94.73 | 10 547 400 |
| Jan 14, 2016 | $93.50 | $98.38 | $91.16 | $97.15 | 13 084 200 |
| Jan 13, 2016 | $99.00 | $99.63 | $93.15 | $93.38 | 10 349 100 |
| Jan 12, 2016 | $98.50 | $100.80 | $95.35 | $98.73 | 11 864 100 |
| Jan 11, 2016 | $101.55 | $101.59 | $95.01 | $97.23 | 11 290 500 |
| Jan 08, 2016 | $104.17 | $104.43 | $100.53 | $100.73 | 7 579 500 |
| Jan 07, 2016 | $104.49 | $105.39 | $102.59 | $102.59 | 10 040 100 |
| Jan 06, 2016 | $106.83 | $108.54 | $106.02 | $107.04 | 6 814 800 |
| Jan 05, 2016 | $109.11 | $110.32 | $108.22 | $108.99 | 4 901 100 |
