Home

iShares Biotechnology ETF (IBB)

138.66
-0.21 (-0.15%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/31/2025139.04140.94138.42138.661,279,282138.66
1/30/2025138.28139.68137.71138.87770,526138.87
1/29/2025137.84138.91136.54137.491,014,609137.49
1/28/2025138.55139.17137.49138.161,389,667138.16
1/27/2025137.26139.57136.98138.371,483,699138.37
1/24/2025137.99138.66136.98137.301,144,599137.30
1/23/2025136.02138.44134.64138.252,047,109138.25
1/22/2025136.10137.01135.74136.291,988,203136.29
1/21/2025133.62136.42133.53136.101,283,946136.10
1/17/2025133.93134.14132.61132.651,236,546132.65
1/16/2025133.29133.51132.06132.961,113,503132.96
1/15/2025133.00134.62132.50133.422,360,728133.42
1/14/2025134.36134.59131.22131.572,304,853131.57
1/13/2025131.49134.06130.81134.021,446,865134.02
1/10/2025133.54133.81131.76132.732,770,606132.73
1/08/2025135.33135.41134.16134.831,339,858134.83
1/07/2025134.45137.07134.45135.471,549,637135.47
1/06/2025134.15135.52133.81134.291,145,523134.29
1/03/2025133.17134.75132.89134.15841,011134.15
1/02/2025132.94134.06132.36132.911,077,030132.91
12/31/2024131.670.00132.21132.210132.21
12/30/2024132.32132.65130.98131.671,035,159131.67
12/27/2024133.74134.90132.74133.52838,931133.52
12/26/2024133.36134.81132.90134.67879,919134.67
12/24/2024133.58134.02132.50133.95462,833133.95
12/23/2024132.37133.75131.97133.611,623,971133.61
12/20/2024130.73134.02130.51132.731,998,609132.73
12/19/2024131.13132.04129.61131.212,418,759131.21
12/18/2024137.61137.96131.67132.322,210,739132.32
12/17/2024136.71138.67136.47137.662,653,305137.66
12/16/2024136.92138.54136.24137.251,527,145137.19
12/13/2024137.18137.65135.84136.611,400,321136.55
12/12/2024139.26139.74137.58137.671,492,393137.61
12/11/2024140.54141.32139.43140.101,033,838140.04
12/10/2024141.57142.11140.22140.561,282,294140.50
12/09/2024141.67142.84141.35141.741,256,683141.68
12/06/2024140.38142.23140.24141.301,627,413141.24
12/05/2024140.60141.12139.58139.95750,328139.89
12/04/2024139.92141.49139.24140.961,304,522140.90
12/03/2024141.93141.93139.85140.001,136,585139.94
12/02/2024141.36142.21141.00141.73991,143141.67
11/29/2024142.17142.17140.98141.551,585,134141.49
11/27/2024140.71141.90140.40141.591,151,087141.53
11/26/2024138.83140.39137.43140.231,800,970140.17
11/25/2024139.53141.10139.37139.913,319,927139.85
11/22/2024136.33138.38135.98137.961,259,965137.90
11/21/2024135.51136.62133.62136.101,324,274136.04
11/20/2024133.55135.03132.74134.841,271,200134.78
11/19/2024131.91133.46131.56133.391,312,215133.33
11/18/2024133.37133.89132.24133.041,533,641132.98
11/15/2024139.00139.13133.19133.383,546,376133.32
11/14/2024143.40143.57139.94140.092,133,238140.03
11/13/2024145.33146.11143.80143.80961,364143.74
11/12/2024147.01147.68144.14144.361,335,380144.29
11/11/2024149.35150.04147.72147.721,016,215147.65
11/08/2024147.97149.15147.58148.851,271,793148.78
11/07/2024147.75148.51147.38148.021,344,712147.95
11/06/2024147.60148.09145.02146.601,567,671146.53
11/05/2024142.17145.08141.85145.06938,555144.99
11/04/2024142.38143.69141.64142.851,090,287142.78
11/01/2024140.89143.09140.89142.781,390,664142.72