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 |
| Jul 24, 2023 | $131.21 | $131.46 | $129.24 | $129.42 | 1 283 189 |
| Jul 21, 2023 | $131.14 | $131.93 | $130.20 | $131.47 | 1 600 373 |
| Jul 20, 2023 | $130.46 | $131.17 | $130.08 | $130.26 | 2 145 223 |
| Jul 19, 2023 | $129.95 | $131.30 | $129.95 | $130.41 | 2 511 569 |
| Jul 18, 2023 | $129.23 | $130.44 | $129.20 | $129.72 | 1 167 150 |
| Jul 17, 2023 | $128.61 | $130.17 | $128.43 | $129.24 | 1 566 891 |
| Jul 14, 2023 | $128.27 | $128.72 | $127.28 | $128.24 | 1 500 440 |
| Jul 13, 2023 | $128.56 | $129.02 | $128.03 | $128.30 | 1 368 135 |
| Jul 12, 2023 | $128.00 | $128.65 | $127.35 | $127.96 | 1 423 704 |
| Jul 11, 2023 | $126.57 | $126.92 | $125.96 | $126.72 | 1 371 972 |
| Jul 10, 2023 | $124.17 | $127.03 | $124.17 | $126.65 | 2 486 026 |
| Jul 07, 2023 | $125.27 | $125.62 | $124.22 | $124.38 | 1 172 011 |
| Jul 06, 2023 | $126.04 | $126.13 | $124.56 | $125.45 | 1 581 890 |
| Jul 05, 2023 | $126.69 | $127.43 | $126.32 | $127.03 | 2 272 107 |
| Jul 03, 2023 | $126.59 | $126.96 | $126.13 | $126.81 | 623 811 |
| Jun 30, 2023 | $126.64 | $127.35 | $126.43 | $126.96 | 1 464 373 |
| Jun 29, 2023 | $125.96 | $126.50 | $125.23 | $125.95 | 2 064 845 |
| Jun 28, 2023 | $125.36 | $126.28 | $124.59 | $126.25 | 1 208 343 |
| Jun 27, 2023 | $127.08 | $127.10 | $125.15 | $125.53 | 2 866 101 |
| Jun 26, 2023 | $128.39 | $128.39 | $126.62 | $127.07 | 1 379 217 |
| Jun 23, 2023 | $128.99 | $129.15 | $128.12 | $128.50 | 5 287 136 |
| Jun 22, 2023 | $129.51 | $130.20 | $129.12 | $129.85 | 1 293 032 |
| Jun 21, 2023 | $129.85 | $130.39 | $129.09 | $129.82 | 1 303 897 |
| Jun 20, 2023 | $130.81 | $130.86 | $129.63 | $130.38 | 2 271 070 |
| Jun 16, 2023 | $132.45 | $133.19 | $130.98 | $131.30 | 2 336 884 |
