NasdaqGM - Nasdaq Real Time Price USD

iShares Biotechnology ETF (IBB)

136.10 +1.26 (+0.93%)
At close: November 21 at 4:00 PM EST
136.10 0.00 (0.00%)
Pre-Market: 4:27 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 135.51 136.62 133.62 136.10 136.10 1,324,300
Nov 20, 2024 133.55 135.03 132.74 134.84 134.84 1,272,300
Nov 19, 2024 131.91 133.46 131.56 133.39 133.39 1,312,200
Nov 18, 2024 133.37 133.89 132.24 133.04 133.04 1,533,600
Nov 15, 2024 139.00 139.13 133.19 133.38 133.38 3,546,400
Nov 14, 2024 143.40 143.57 139.94 140.09 140.09 2,134,000
Nov 13, 2024 145.33 146.11 143.80 143.80 143.80 961,400
Nov 12, 2024 147.01 147.68 144.14 144.36 144.36 1,335,400
Nov 11, 2024 149.35 150.04 147.72 147.72 147.72 1,016,200
Nov 8, 2024 147.97 149.15 147.58 148.85 148.85 1,271,800
Nov 7, 2024 147.75 148.51 147.38 148.02 148.02 1,344,700
Nov 6, 2024 147.60 148.09 145.02 146.60 146.60 1,570,200
Nov 5, 2024 142.17 145.08 141.85 145.06 145.06 938,600
Nov 4, 2024 142.38 143.69 141.64 142.85 142.85 1,090,300
Nov 1, 2024 140.89 143.09 140.89 142.78 142.78 1,390,700
Oct 31, 2024 141.24 141.54 139.96 140.29 140.29 1,645,100
Oct 30, 2024 141.95 143.51 141.86 142.41 142.41 1,020,900
Oct 29, 2024 142.53 143.02 141.79 142.42 142.42 687,500
Oct 28, 2024 142.29 143.53 142.23 142.74 142.74 720,800
Oct 25, 2024 142.20 142.89 141.46 141.51 141.51 745,400
Oct 24, 2024 142.36 143.23 141.51 141.59 141.59 730,400
Oct 23, 2024 143.32 143.99 141.51 142.16 142.16 1,291,000
Oct 22, 2024 143.21 144.21 142.65 144.00 144.00 1,233,400
Oct 21, 2024 145.50 145.83 143.49 143.99 143.99 1,379,800
Oct 18, 2024 145.95 146.32 144.93 145.91 145.91 815,300
Oct 17, 2024 146.65 147.16 145.65 145.69 145.69 556,700
Oct 16, 2024 146.37 146.72 145.37 146.40 146.40 714,800
Oct 15, 2024 145.72 146.48 145.45 145.82 145.82 706,200
Oct 14, 2024 145.23 146.00 144.50 145.71 145.71 1,221,600
Oct 11, 2024 143.10 145.66 142.78 145.59 145.59 2,178,900
Oct 10, 2024 142.91 143.46 141.77 143.15 143.15 844,500
Oct 9, 2024 142.82 143.47 142.31 143.14 143.14 939,600
Oct 8, 2024 142.41 143.38 141.99 143.00 143.00 619,000
Oct 7, 2024 143.64 143.64 141.70 142.18 142.18 968,300
Oct 4, 2024 143.27 144.35 142.92 143.90 143.90 650,100
Oct 3, 2024 144.09 144.55 142.43 142.61 142.61 806,200
Oct 2, 2024 144.26 145.08 142.99 144.80 144.80 792,900
Oct 1, 2024 145.39 145.86 143.23 144.77 144.77 1,401,000
Sep 30, 2024 144.89 145.96 144.08 145.60 145.60 1,168,200
Sep 27, 2024 145.00 146.04 144.60 144.90 144.90 1,195,500
Sep 26, 2024 144.16 144.57 143.44 144.24 144.24 727,100
Sep 25, 2024 0.20 Dividend
Sep 25, 2024 145.01 145.24 142.35 142.68 142.68 1,004,400
Sep 24, 2024 145.60 145.77 144.44 145.08 144.88 1,351,300
Sep 23, 2024 148.39 148.52 145.43 145.58 145.38 1,223,000
Sep 20, 2024 149.36 149.36 147.41 147.98 147.78 1,875,600
Sep 19, 2024 150.24 150.57 148.93 149.47 149.26 1,535,700
Sep 18, 2024 148.10 149.96 147.36 147.52 147.32 1,153,300
Sep 17, 2024 148.23 149.26 147.11 147.83 147.63 1,152,800
Sep 16, 2024 148.44 148.70 147.33 148.09 147.89 1,038,300
Sep 13, 2024 145.66 147.93 145.66 147.81 147.61 1,365,900
Sep 12, 2024 144.85 146.06 143.32 145.56 145.36 1,302,500
Sep 11, 2024 144.45 145.81 142.78 145.62 145.42 907,800
Sep 10, 2024 144.48 144.98 143.04 144.92 144.72 860,700
Sep 9, 2024 143.16 145.47 143.15 144.53 144.33 921,900
Sep 6, 2024 145.27 145.64 141.80 142.75 142.55 1,310,100
Sep 5, 2024 145.61 145.75 143.60 144.79 144.59 1,079,400
Sep 4, 2024 145.00 146.45 144.50 145.50 145.30 1,194,800
Sep 3, 2024 147.88 149.25 145.34 145.66 145.46 1,207,400
Aug 30, 2024 148.36 149.17 146.55 148.17 147.97 778,500
Aug 29, 2024 148.50 150.00 147.82 148.28 148.08 745,200
Aug 28, 2024 147.22 148.80 147.22 147.78 147.58 1,043,300
Aug 27, 2024 147.86 148.16 146.60 147.87 147.67 427,200
Aug 26, 2024 148.77 148.84 147.73 147.88 147.68 479,200
Aug 23, 2024 146.98 148.64 146.70 147.95 147.75 988,200
Aug 22, 2024 148.25 148.58 146.20 146.45 146.25 584,000
Aug 21, 2024 148.17 148.79 147.52 148.15 147.95 751,800
Aug 20, 2024 147.61 148.04 147.00 147.38 147.18 1,059,300
Aug 19, 2024 145.00 147.83 144.63 147.80 147.60 1,164,000
Aug 16, 2024 145.17 145.21 143.79 144.85 144.65 966,400
Aug 15, 2024 143.80 145.22 143.64 144.95 144.75 1,044,300
Aug 14, 2024 144.00 144.00 142.31 142.79 142.59 769,400
Aug 13, 2024 141.64 143.83 141.55 143.55 143.35 940,600
Aug 12, 2024 142.71 142.71 140.53 141.56 141.36 891,900
Aug 9, 2024 142.46 142.67 141.27 142.17 141.97 1,041,000
Aug 8, 2024 139.00 142.28 138.24 142.18 141.98 1,381,500
Aug 7, 2024 142.19 142.19 137.90 138.19 138.00 1,702,100
Aug 6, 2024 140.70 142.90 139.59 140.73 140.54 1,420,700
Aug 5, 2024 139.48 141.42 137.69 140.10 139.91 2,036,800
Aug 2, 2024 145.43 145.45 142.17 144.17 143.97 2,915,800
Aug 1, 2024 147.29 148.54 146.75 147.10 146.90 1,066,400
Jul 31, 2024 148.49 150.17 147.45 147.97 147.77 1,262,000
Jul 30, 2024 148.14 149.53 146.92 147.88 147.68 1,066,900
Jul 29, 2024 148.52 148.54 146.96 147.91 147.71 1,879,600
Jul 26, 2024 147.51 149.45 147.37 148.26 148.06 902,000
Jul 25, 2024 145.98 149.27 145.87 147.03 146.83 1,901,100
Jul 24, 2024 144.71 146.69 144.50 145.65 145.45 1,529,100
Jul 23, 2024 145.76 146.19 145.03 145.35 145.15 932,300
Jul 22, 2024 145.00 146.50 144.12 146.24 146.04 984,500
Jul 19, 2024 144.33 144.75 143.37 144.02 143.82 1,302,800
Jul 18, 2024 146.11 147.85 143.61 144.12 143.92 2,063,400
Jul 17, 2024 146.66 148.60 145.73 146.37 146.17 2,130,900
Jul 16, 2024 145.92 148.35 145.81 147.93 147.73 1,242,100
Jul 15, 2024 145.61 145.81 144.48 145.15 144.95 1,368,500
Jul 12, 2024 145.47 146.34 144.54 145.03 144.83 2,007,100
Jul 11, 2024 141.23 144.44 141.23 143.85 143.65 2,659,400
Jul 10, 2024 139.24 140.59 138.84 140.53 140.34 1,456,100
Jul 9, 2024 137.80 138.97 137.33 138.86 138.67 1,097,900
Jul 8, 2024 137.10 138.01 136.87 137.73 137.54 1,403,600
Jul 5, 2024 135.30 136.42 134.76 136.20 136.01 870,900
Jul 3, 2024 136.27 136.54 134.74 135.09 134.90 1,045,800
Jul 2, 2024 136.51 136.83 135.50 136.02 135.83 1,272,000
Jul 1, 2024 137.02 139.54 136.48 136.97 136.78 988,600
Jun 28, 2024 137.99 138.33 136.42 137.26 137.07 1,282,700
Jun 27, 2024 137.75 138.14 136.97 137.91 137.72 1,001,900
Jun 26, 2024 139.00 139.00 137.65 137.92 137.73 990,000
Jun 25, 2024 140.03 140.87 139.39 139.53 139.34 1,391,400
Jun 24, 2024 139.22 140.62 138.98 139.96 139.77 2,003,400
Jun 21, 2024 136.65 137.73 136.65 137.34 137.15 1,264,400
Jun 20, 2024 134.07 135.99 133.76 135.70 135.51 1,213,500
Jun 18, 2024 135.13 135.77 134.26 134.38 134.19 922,100
Jun 17, 2024 135.77 136.08 135.20 135.44 135.25 995,700
Jun 14, 2024 136.10 137.04 135.85 136.45 136.26 803,800
Jun 13, 2024 137.30 137.82 136.79 137.33 137.14 947,300
Jun 12, 2024 138.70 138.84 137.23 137.81 137.62 1,168,300
Jun 11, 2024 135.94 137.17 135.49 136.81 136.62 815,400
Jun 10, 2024 136.01 137.22 135.03 136.94 136.75 2,069,800
Jun 7, 2024 136.76 137.60 136.11 136.72 136.53 844,200
Jun 6, 2024 138.48 138.48 137.21 137.60 137.41 846,500
Jun 5, 2024 136.09 138.16 135.23 138.06 137.87 1,014,200
Jun 4, 2024 135.20 136.21 134.78 135.48 135.29 1,314,500
Jun 3, 2024 134.03 136.95 133.59 135.50 135.31 1,317,500
May 31, 2024 133.37 134.81 132.90 133.88 133.70 1,710,400
May 30, 2024 132.71 133.59 131.57 133.35 133.17 1,976,400
May 29, 2024 133.25 133.25 131.55 132.51 132.33 2,721,400
May 28, 2024 136.00 136.29 133.24 134.08 133.90 1,244,200
May 24, 2024 135.97 136.32 135.49 135.67 135.48 1,594,100
May 23, 2024 137.68 137.68 135.18 135.63 135.44 1,347,700
May 22, 2024 136.68 138.79 136.59 137.89 137.70 1,849,200
May 21, 2024 137.04 137.37 136.08 136.91 136.72 829,000
May 20, 2024 136.83 137.80 136.27 137.51 137.32 647,900
May 17, 2024 137.00 137.44 136.09 136.69 136.50 906,500
May 16, 2024 137.22 137.50 136.01 137.29 137.10 1,019,100
May 15, 2024 136.54 137.78 136.38 137.34 137.15 1,372,600
May 14, 2024 134.56 135.92 134.56 135.47 135.28 1,619,100
May 13, 2024 133.73 135.13 133.73 134.41 134.22 1,311,400
May 10, 2024 133.82 134.67 133.18 133.40 133.22 1,083,400
May 9, 2024 132.65 133.72 132.22 133.42 133.24 994,500
May 8, 2024 132.62 133.41 132.15 132.59 132.41 1,257,500
May 7, 2024 133.32 133.54 132.47 133.28 133.10 1,220,400
May 6, 2024 133.14 133.55 131.85 133.02 132.84 2,140,500
May 3, 2024 132.90 134.06 132.60 132.96 132.78 1,804,200
May 2, 2024 130.57 131.25 128.94 130.65 130.47 2,786,500
May 1, 2024 127.22 131.32 126.99 129.49 129.31 2,006,300
Apr 30, 2024 127.41 128.19 126.88 126.92 126.75 1,075,300
Apr 29, 2024 126.76 129.07 126.52 128.37 128.19 1,761,000
Apr 26, 2024 125.95 126.93 125.05 126.49 126.32 833,000
Apr 25, 2024 126.78 127.27 124.40 125.67 125.50 2,024,200
Apr 24, 2024 128.00 128.86 127.38 127.76 127.58 1,238,600
Apr 23, 2024 126.59 128.88 126.59 128.02 127.84 1,926,700
Apr 22, 2024 125.32 127.09 124.78 126.11 125.94 1,873,200
Apr 19, 2024 125.03 125.57 123.60 124.72 124.55 1,996,800
Apr 18, 2024 125.31 125.92 124.56 124.64 124.47 2,114,700
Apr 17, 2024 127.49 127.62 125.87 125.89 125.72 1,444,700
Apr 16, 2024 127.54 127.89 126.83 126.97 126.79 1,753,600
Apr 15, 2024 130.41 130.41 127.48 127.84 127.66 2,542,400
Apr 12, 2024 131.44 131.63 128.98 129.58 129.40 2,165,700
Apr 11, 2024 132.32 133.36 131.45 132.33 132.15 1,318,300
Apr 10, 2024 132.07 132.15 131.16 131.85 131.67 1,716,200
Apr 9, 2024 133.11 134.64 133.10 134.27 134.08 1,349,900
Apr 8, 2024 132.55 132.86 131.82 132.67 132.49 724,400
Apr 5, 2024 131.52 133.34 130.55 132.51 132.33 1,358,100
Apr 4, 2024 134.38 134.94 131.47 131.63 131.45 1,198,600
Apr 3, 2024 133.32 134.13 133.16 133.53 133.35 1,116,800
Apr 2, 2024 135.86 135.86 133.59 133.89 133.71 1,384,900
Apr 1, 2024 137.21 137.21 135.50 136.81 136.62 1,435,100
Mar 28, 2024 138.40 138.40 137.13 137.22 137.03 1,441,200
Mar 27, 2024 136.56 137.81 135.83 137.79 137.60 1,274,000
Mar 26, 2024 136.41 137.20 135.85 135.87 135.68 1,146,700
Mar 25, 2024 136.27 136.94 135.68 136.01 135.82 1,117,500
Mar 22, 2024 137.16 137.40 136.03 136.25 136.06 2,043,400
Mar 21, 2024 0.13 Dividend
Mar 21, 2024 137.62 138.62 137.20 137.23 137.04 1,635,400
Mar 20, 2024 135.83 136.61 134.27 136.49 136.18 1,948,000
Mar 19, 2024 135.06 136.36 134.86 136.14 135.83 1,300,100
Mar 18, 2024 136.01 136.43 135.19 135.26 134.95 1,673,700
Mar 15, 2024 135.42 136.99 135.34 135.92 135.61 2,384,500
Mar 14, 2024 138.07 138.24 134.76 135.71 135.40 2,746,600
Mar 13, 2024 138.26 139.28 137.66 138.26 137.94 1,248,100
Mar 12, 2024 138.97 138.97 137.57 138.04 137.72 1,428,900
Mar 11, 2024 138.63 140.01 138.44 138.70 138.38 1,237,500
Mar 8, 2024 138.93 140.22 138.14 138.65 138.33 2,038,900
Mar 7, 2024 138.55 139.16 137.79 138.32 138.00 1,824,500
Mar 6, 2024 137.97 138.51 137.51 137.87 137.55 1,333,500
Mar 5, 2024 138.06 139.05 136.85 137.34 137.02 2,903,300
Mar 4, 2024 139.85 140.19 138.05 138.51 138.19 2,096,600
Mar 1, 2024 137.24 140.44 137.11 139.81 139.49 2,449,100
Feb 29, 2024 140.34 140.66 136.54 136.84 136.53 3,291,700
Feb 28, 2024 140.41 140.77 139.32 139.42 139.10 2,958,800
Feb 27, 2024 139.65 141.16 138.79 140.89 140.57 2,326,000
Feb 26, 2024 137.87 139.40 137.67 139.16 138.84 2,567,300
Feb 23, 2024 137.37 138.82 137.37 138.19 137.87 1,259,000
Feb 22, 2024 135.53 137.79 135.15 137.17 136.85 1,342,300
Feb 21, 2024 134.84 135.46 134.08 135.26 134.95 1,549,400
Feb 20, 2024 135.19 136.06 134.16 134.87 134.56 2,035,500
Feb 16, 2024 135.93 136.90 135.41 135.73 135.42 2,247,600
Feb 15, 2024 135.10 136.77 134.76 136.52 136.21 1,912,700
Feb 14, 2024 133.36 134.90 133.24 134.80 134.49 1,492,200
Feb 13, 2024 133.11 133.71 131.27 132.30 132.00 2,290,200
Feb 12, 2024 134.93 135.78 134.09 135.76 135.45 1,358,200
Feb 9, 2024 134.34 134.89 133.92 134.59 134.28 1,675,800
Feb 8, 2024 133.73 134.55 133.15 134.25 133.94 1,252,600
Feb 7, 2024 135.67 135.67 133.43 133.72 133.41 1,844,800
Feb 6, 2024 134.71 136.16 134.44 136.14 135.83 2,276,000
Feb 5, 2024 134.04 135.27 132.87 134.85 134.54 2,247,000
Feb 2, 2024 135.22 135.50 133.78 134.60 134.29 2,165,300
Feb 1, 2024 134.63 136.49 133.83 136.25 135.94 2,173,000
Jan 31, 2024 136.37 136.69 134.23 134.38 134.07 1,868,900
Jan 30, 2024 136.88 137.04 135.75 136.58 136.27 2,035,900
Jan 29, 2024 135.35 137.54 134.63 137.49 137.17 1,490,400
Jan 26, 2024 135.88 136.75 135.32 135.35 135.04 2,099,900
Jan 25, 2024 135.49 136.52 134.91 135.69 135.38 2,536,200
Jan 24, 2024 137.01 137.01 134.72 134.80 134.49 1,959,900
Jan 23, 2024 135.84 136.42 135.02 136.36 136.05 1,125,300
Jan 22, 2024 134.57 136.11 134.40 135.62 135.31 1,823,700
Jan 19, 2024 134.55 135.48 133.45 135.18 134.87 1,332,900
Jan 18, 2024 134.81 134.86 133.43 134.55 134.24 1,613,900
Jan 17, 2024 135.05 135.22 133.89 135.02 134.71 1,163,100
Jan 16, 2024 136.18 136.22 134.85 135.93 135.62 2,223,200
Jan 12, 2024 137.42 138.93 136.85 137.13 136.81 1,329,500
Jan 11, 2024 137.52 137.52 135.45 136.88 136.57 1,627,800
Jan 10, 2024 138.95 138.95 136.82 137.96 137.64 1,864,400
Jan 9, 2024 138.30 139.49 137.64 138.94 138.62 2,056,400
Jan 8, 2024 135.10 139.41 134.53 139.39 139.07 1,968,300
Jan 5, 2024 135.94 136.83 134.24 136.12 135.81 2,250,700
Jan 4, 2024 136.35 137.14 135.81 136.52 136.21 1,635,300
Jan 3, 2024 137.76 137.86 135.40 135.92 135.61 2,103,300
Jan 2, 2024 134.93 139.05 134.65 138.07 137.75 2,308,800
Dec 29, 2023 137.06 137.06 135.60 135.85 135.54 1,041,100
Dec 28, 2023 136.67 137.85 136.50 137.03 136.71 1,747,200
Dec 27, 2023 135.87 136.92 135.30 136.86 136.55 1,842,800
Dec 26, 2023 134.40 135.33 133.71 135.03 134.72 1,292,900
Dec 22, 2023 131.74 134.26 131.74 133.77 133.46 1,665,200
Dec 21, 2023 129.81 131.08 129.81 130.91 130.61 1,268,300
Dec 20, 2023 0.12 Dividend
Dec 20, 2023 131.79 131.81 128.85 128.88 128.58 1,692,300
Dec 19, 2023 131.42 133.16 131.27 132.92 132.49 1,401,800
Dec 18, 2023 132.11 132.11 130.36 130.83 130.41 1,181,500
Dec 15, 2023 133.00 133.89 131.18 131.78 131.35 2,525,800
Dec 14, 2023 132.36 133.62 131.95 132.75 132.32 2,889,200
Dec 13, 2023 126.81 131.62 126.57 131.40 130.98 3,413,000
Dec 12, 2023 125.69 126.43 124.19 126.13 125.72 1,687,200
Dec 11, 2023 123.96 124.83 123.56 124.77 124.37 1,640,200
Dec 8, 2023 124.30 125.06 123.63 123.88 123.48 1,282,900
Dec 7, 2023 123.99 124.87 123.27 124.74 124.34 1,553,800
Dec 6, 2023 123.24 124.81 122.78 123.86 123.46 1,314,800
Dec 5, 2023 122.56 123.23 122.09 122.90 122.50 1,548,100
Dec 4, 2023 122.13 123.58 121.84 123.39 122.99 1,604,700
Dec 1, 2023 120.70 122.63 119.95 122.60 122.20 1,645,200
Nov 30, 2023 120.18 121.90 120.15 120.93 120.54 1,881,500
Nov 29, 2023 118.70 120.23 118.53 119.34 118.95 1,804,100
Nov 28, 2023 118.10 118.37 117.28 118.21 117.83 1,207,200
Nov 27, 2023 118.95 119.12 118.06 118.57 118.19 1,713,900
Nov 24, 2023 118.70 119.71 118.70 119.36 118.97 534,500
Nov 22, 2023 118.75 119.42 118.25 118.72 118.34 1,241,300

Related Tickers