Australia markets closed

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
129.49+2.57 (+2.02%)
At close: 04:00PM EDT
129.20 -0.29 (-0.22%)
After hours: 04:56PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024127.22131.32126.99129.49129.492,006,300
30 Apr 2024127.41128.19126.88126.92126.921,075,300
29 Apr 2024126.76129.07126.52128.37128.371,761,000
26 Apr 2024125.95126.93125.05126.49126.49833,000
25 Apr 2024126.78127.27124.40125.67125.672,024,200
24 Apr 2024128.00128.86127.38127.76127.761,238,600
23 Apr 2024126.59128.88126.59128.02128.021,926,700
22 Apr 2024125.32127.09124.78126.11126.111,873,200
19 Apr 2024125.03125.57123.60124.72124.721,996,800
18 Apr 2024125.31125.92124.56124.64124.642,114,700
17 Apr 2024127.49127.62125.87125.89125.891,444,700
16 Apr 2024127.54127.89126.83126.97126.971,753,600
15 Apr 2024130.41130.41127.48127.84127.842,542,400
12 Apr 2024131.44131.63128.98129.58129.582,165,700
11 Apr 2024132.32133.36131.45132.33132.331,318,300
10 Apr 2024132.07132.15131.16131.85131.851,716,200
09 Apr 2024133.11134.64133.10134.27134.271,349,900
08 Apr 2024132.55132.86131.82132.67132.67724,400
05 Apr 2024131.52133.34130.55132.51132.511,358,100
04 Apr 2024134.38134.94131.47131.63131.631,198,600
03 Apr 2024133.32134.13133.16133.53133.531,116,800
02 Apr 2024135.86135.86133.59133.89133.891,384,900
01 Apr 2024137.21137.21135.50136.81136.811,435,100
28 Mar 2024138.40138.40137.13137.22137.221,441,200
27 Mar 2024136.56137.81135.83137.79137.791,274,000
26 Mar 2024136.41137.20135.85135.87135.871,146,700
25 Mar 2024136.27136.94135.68136.01136.011,117,500
22 Mar 2024137.16137.40136.03136.25136.252,043,400
21 Mar 2024137.62138.62137.20137.23137.231,635,400
21 Mar 20240.126 Dividend
20 Mar 2024135.83136.61134.27136.49136.361,948,000
19 Mar 2024135.06136.36134.86136.14136.011,300,100
18 Mar 2024136.01136.43135.19135.26135.141,673,700
15 Mar 2024135.42136.99135.34135.92135.792,384,500
14 Mar 2024138.07138.24134.76135.71135.582,746,600
13 Mar 2024138.26139.28137.66138.26138.131,248,100
12 Mar 2024138.97138.97137.57138.04137.911,428,900
11 Mar 2024138.63140.01138.44138.70138.571,237,500
08 Mar 2024138.93140.22138.14138.65138.522,038,900
07 Mar 2024138.55139.16137.79138.32138.191,824,500
06 Mar 2024137.97138.51137.51137.87137.741,333,500
05 Mar 2024138.06139.05136.85137.34137.212,903,300
04 Mar 2024139.85140.19138.05138.51138.382,096,600
01 Mar 2024137.24140.44137.11139.81139.682,449,100
29 Feb 2024140.34140.66136.54136.84136.713,291,700
28 Feb 2024140.41140.77139.32139.42139.292,958,800
27 Feb 2024139.65141.16138.79140.89140.762,326,000
26 Feb 2024137.87139.40137.67139.16139.032,567,300
23 Feb 2024137.37138.82137.37138.19138.061,259,000
22 Feb 2024135.53137.79135.15137.17137.041,342,300
21 Feb 2024134.84135.46134.08135.26135.141,549,400
20 Feb 2024135.19136.06134.16134.87134.752,035,500
16 Feb 2024135.93136.90135.41135.73135.602,247,600
15 Feb 2024135.10136.77134.76136.52136.391,912,700
14 Feb 2024133.36134.90133.24134.80134.681,492,200
13 Feb 2024133.11133.71131.27132.30132.182,290,200
12 Feb 2024134.93135.78134.09135.76135.631,358,200
09 Feb 2024134.34134.89133.92134.59134.471,675,800
08 Feb 2024133.73134.55133.15134.25134.131,252,600
07 Feb 2024135.67135.67133.43133.72133.601,844,800
06 Feb 2024134.71136.16134.44136.14136.012,276,000
05 Feb 2024134.04135.27132.87134.85134.732,247,000
02 Feb 2024135.22135.50133.78134.60134.482,165,300
01 Feb 2024134.63136.49133.83136.25136.122,173,000
31 Jan 2024136.37136.69134.23134.38134.261,868,900
30 Jan 2024136.88137.04135.75136.58136.452,035,900
29 Jan 2024135.35137.54134.63137.49137.361,490,400
26 Jan 2024135.88136.75135.32135.35135.232,099,900
25 Jan 2024135.49136.52134.91135.69135.562,536,200
24 Jan 2024137.01137.01134.72134.80134.681,959,900
23 Jan 2024135.84136.42135.02136.36136.231,125,300
22 Jan 2024134.57136.11134.40135.62135.491,823,700
19 Jan 2024134.55135.48133.45135.18135.061,332,900
18 Jan 2024134.81134.86133.43134.55134.431,613,900
17 Jan 2024135.05135.22133.89135.02134.901,163,100
16 Jan 2024136.18136.22134.85135.93135.802,223,200
12 Jan 2024137.42138.93136.85137.13137.001,329,500
11 Jan 2024137.52137.52135.45136.88136.751,627,800
10 Jan 2024138.95138.95136.82137.96137.831,864,400
09 Jan 2024138.30139.49137.64138.94138.812,056,400
08 Jan 2024135.10139.41134.53139.39139.261,968,300
05 Jan 2024135.94136.83134.24136.12135.992,250,700
04 Jan 2024136.35137.14135.81136.52136.391,635,300
03 Jan 2024137.76137.86135.40135.92135.792,103,300
02 Jan 2024134.93139.05134.65138.07137.942,308,800
29 Dec 2023137.06137.06135.60135.85135.721,041,100
28 Dec 2023136.67137.85136.50137.03136.901,747,200
27 Dec 2023135.87136.92135.30136.86136.731,842,800
26 Dec 2023134.40135.33133.71135.03134.911,292,900
22 Dec 2023131.74134.26131.74133.77133.651,665,200
21 Dec 2023129.81131.08129.81130.91130.791,268,300
20 Dec 2023131.79131.81128.85128.88128.761,692,300
20 Dec 20230.124 Dividend
19 Dec 2023131.42133.16131.27132.92132.671,401,800
18 Dec 2023132.11132.11130.36130.83130.591,181,500
15 Dec 2023133.00133.89131.18131.78131.542,525,800
14 Dec 2023132.36133.62131.95132.75132.502,889,200
13 Dec 2023126.81131.62126.57131.40131.163,413,000
12 Dec 2023125.69126.43124.19126.13125.901,687,200
11 Dec 2023123.96124.83123.56124.77124.541,640,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...