iShares Biotechnology ETF (IBB)
NASDAQ: IBB
· Real-Time Price · USD
151.00
1.38 (0.92%)
At close: Oct 03, 2025, 3:59 PM
151.30
0.20%
After-hours: Oct 03, 2025, 07:17 PM EDT
IBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 150.32 | 151.62 | 149.83 | 151.00 | 151.00 | 0.92% | 3,416,798 |
| Oct 2, 2025 | 148.68 | 149.67 | 147.95 | 149.62 | 149.62 | 0.75% | 2,213,795 |
| Oct 1, 2025 | 144.65 | 149.31 | 144.65 | 148.51 | 148.51 | 2.87% | 3,771,777 |
| Sep 30, 2025 | 142.23 | 144.86 | 141.92 | 144.37 | 144.37 | 1.38% | 3,350,000 |
| Sep 29, 2025 | 141.56 | 142.79 | 140.83 | 142.41 | 142.41 | 1.03% | 1,829,543 |
| Sep 26, 2025 | 139.60 | 141.02 | 139.20 | 140.96 | 140.96 | 1.36% | 1,936,844 |
| Sep 25, 2025 | 141.44 | 141.50 | 138.79 | 139.07 | 139.07 | -1.81% | 2,134,100 |
| Sep 24, 2025 | 142.40 | 142.87 | 141.19 | 141.64 | 141.64 | -0.60% | 1,852,465 |
| Sep 23, 2025 | 142.98 | 143.58 | 142.41 | 142.49 | 142.49 | -0.64% | 1,299,661 |
| Sep 22, 2025 | 142.99 | 143.88 | 142.04 | 143.41 | 143.41 | 0.48% | 2,928,572 |
| Sep 19, 2025 | 143.82 | 144.34 | 142.61 | 142.72 | 142.72 | -0.63% | 2,476,448 |
| Sep 18, 2025 | 141.82 | 143.79 | 141.82 | 143.63 | 143.63 | 1.87% | 1,067,700 |
| Sep 17, 2025 | 141.37 | 143.39 | 140.45 | 141.00 | 141.00 | 0.04% | 2,380,900 |
| Sep 16, 2025 | 140.60 | 141.57 | 140.40 | 140.94 | 140.94 | 0.16% | 1,170,213 |
| Sep 15, 2025 | 141.43 | 141.54 | 139.56 | 140.72 | 140.64 | -0.18% | 1,852,626 |
| Sep 12, 2025 | 143.40 | 143.42 | 140.94 | 140.98 | 140.90 | -1.96% | 1,629,605 |
| Sep 11, 2025 | 140.81 | 143.85 | 140.73 | 143.80 | 143.72 | 2.24% | 1,596,527 |
| Sep 10, 2025 | 142.73 | 142.74 | 140.17 | 140.65 | 140.57 | -1.60% | 1,885,275 |
| Sep 9, 2025 | 142.71 | 143.23 | 141.54 | 142.94 | 142.86 | 0.51% | 2,018,500 |
| Sep 8, 2025 | 142.74 | 142.74 | 141.04 | 142.21 | 142.13 | -0.64% | 2,216,363 |
Page 1 of 136