iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
171.16
-0.95 (-0.55%)
At close: Dec 5, 2025, 4:00 PM EST
171.15
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:55 PM EST
IBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.30 | 172.79 | 170.49 | 171.16 | 171.16 | -0.55% | 1,127,398 |
| Dec 4, 2025 | 172.14 | 172.81 | 170.10 | 172.11 | 172.11 | -0.07% | 1,710,006 |
| Dec 3, 2025 | 169.59 | 172.45 | 169.55 | 172.23 | 172.23 | 1.78% | 1,846,708 |
| Dec 2, 2025 | 170.16 | 171.02 | 168.79 | 169.22 | 169.22 | -0.52% | 2,899,069 |
| Dec 1, 2025 | 172.55 | 172.69 | 169.90 | 170.11 | 170.11 | -2.14% | 1,799,530 |
| Nov 28, 2025 | 174.14 | 174.40 | 172.84 | 173.83 | 173.83 | 0.10% | 996,909 |
| Nov 26, 2025 | 172.55 | 174.23 | 172.14 | 173.66 | 173.66 | 0.77% | 1,751,385 |
| Nov 25, 2025 | 170.57 | 172.41 | 170.07 | 172.33 | 172.33 | 1.54% | 1,794,586 |
| Nov 24, 2025 | 167.84 | 170.28 | 167.84 | 169.71 | 169.71 | 1.31% | 3,462,889 |
| Nov 21, 2025 | 164.38 | 168.73 | 164.05 | 167.52 | 167.52 | 2.00% | 2,873,469 |
| Nov 20, 2025 | 166.81 | 168.50 | 164.11 | 164.24 | 164.24 | -0.59% | 2,595,102 |
| Nov 19, 2025 | 166.05 | 166.77 | 164.39 | 165.22 | 165.22 | -0.75% | 1,945,690 |
| Nov 18, 2025 | 164.76 | 167.14 | 163.78 | 166.47 | 166.47 | 0.73% | 4,622,359 |
| Nov 17, 2025 | 164.11 | 167.15 | 163.39 | 165.26 | 165.26 | 0.65% | 5,183,754 |
| Nov 14, 2025 | 162.03 | 165.96 | 161.66 | 164.19 | 164.19 | 0.53% | 2,523,295 |
| Nov 13, 2025 | 164.22 | 166.29 | 163.24 | 163.32 | 163.32 | -0.99% | 3,989,675 |
| Nov 12, 2025 | 164.45 | 165.81 | 163.51 | 164.96 | 164.96 | 0.50% | 3,101,046 |
| Nov 11, 2025 | 159.83 | 164.33 | 159.42 | 164.14 | 164.14 | 2.88% | 4,016,732 |
| Nov 10, 2025 | 158.99 | 159.94 | 158.37 | 159.54 | 159.54 | 1.15% | 1,850,034 |
| Nov 7, 2025 | 157.39 | 157.72 | 154.98 | 157.72 | 157.72 | -0.45% | 2,098,773 |
| Nov 6, 2025 | 157.68 | 159.05 | 157.30 | 158.43 | 158.43 | 0.08% | 1,636,693 |
| Nov 5, 2025 | 155.53 | 158.98 | 155.10 | 158.31 | 158.31 | 1.43% | 2,006,383 |
| Nov 4, 2025 | 155.81 | 158.06 | 154.63 | 156.08 | 156.08 | -0.88% | 2,058,185 |
| Nov 3, 2025 | 158.98 | 159.23 | 154.62 | 157.46 | 157.46 | -1.20% | 2,473,841 |
| Oct 31, 2025 | 156.79 | 159.79 | 156.00 | 159.38 | 159.38 | 1.32% | 1,999,402 |
| Oct 30, 2025 | 156.53 | 158.62 | 155.00 | 157.31 | 157.31 | 0.22% | 2,577,387 |
| Oct 29, 2025 | 157.52 | 158.64 | 156.19 | 156.97 | 156.97 | -0.44% | 1,583,035 |
| Oct 28, 2025 | 156.71 | 158.29 | 156.40 | 157.66 | 157.66 | 0.35% | 1,133,991 |
| Oct 27, 2025 | 156.67 | 157.44 | 156.00 | 157.11 | 157.11 | 1.26% | 3,044,432 |
| Oct 24, 2025 | 155.73 | 155.93 | 154.90 | 155.16 | 155.16 | 0.38% | 1,745,895 |
| Oct 23, 2025 | 154.41 | 154.90 | 153.50 | 154.58 | 154.58 | 0.43% | 953,942 |
| Oct 22, 2025 | 155.73 | 156.37 | 153.25 | 153.92 | 153.92 | -1.35% | 1,239,744 |
| Oct 21, 2025 | 156.40 | 157.19 | 155.18 | 156.03 | 156.03 | -0.29% | 2,281,414 |
| Oct 20, 2025 | 155.03 | 157.01 | 154.56 | 156.49 | 156.49 | 1.49% | 2,520,501 |
| Oct 17, 2025 | 152.91 | 154.69 | 152.17 | 154.19 | 154.19 | 0.50% | 2,557,342 |
| Oct 16, 2025 | 154.09 | 156.36 | 152.64 | 153.42 | 153.42 | 0.02% | 2,043,356 |
| Oct 15, 2025 | 151.16 | 153.84 | 151.01 | 153.39 | 153.39 | 1.37% | 1,652,969 |
| Oct 14, 2025 | 149.54 | 152.41 | 149.09 | 151.32 | 151.32 | 0.25% | 1,640,138 |
| Oct 13, 2025 | 149.88 | 151.76 | 149.20 | 150.94 | 150.94 | 0.66% | 2,210,767 |
| Oct 10, 2025 | 152.63 | 152.63 | 149.57 | 149.95 | 149.95 | -1.38% | 2,957,879 |
| Oct 9, 2025 | 152.23 | 152.90 | 151.77 | 152.05 | 152.05 | 0.04% | 1,216,005 |
| Oct 8, 2025 | 150.82 | 153.01 | 150.43 | 151.99 | 151.99 | 1.00% | 1,831,821 |
| Oct 7, 2025 | 150.49 | 150.94 | 149.64 | 150.48 | 150.48 | -0.03% | 1,962,168 |
| Oct 6, 2025 | 151.41 | 151.79 | 150.32 | 150.52 | 150.52 | -0.32% | 2,434,699 |
| Oct 3, 2025 | 150.32 | 151.62 | 149.83 | 151.00 | 151.00 | 0.92% | 3,416,876 |
| 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% | 3,349,973 |
| 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% | 2,134,098 |
| 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 | 143.80 | 141.82 | 143.63 | 143.63 | 1.87% | 1,067,686 |
| Sep 17, 2025 | 141.37 | 143.39 | 140.45 | 141.00 | 141.00 | 0.04% | 2,380,895 |
| 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% | 2,018,467 |
| Sep 8, 2025 | 142.74 | 142.74 | 141.04 | 142.21 | 142.13 | -0.64% | 2,216,363 |
| Sep 5, 2025 | 140.65 | 143.22 | 140.65 | 143.12 | 143.04 | 1.97% | 3,304,621 |
| Sep 4, 2025 | 140.27 | 140.70 | 139.24 | 140.35 | 140.27 | -0.01% | 1,698,500 |
| Sep 3, 2025 | 140.39 | 141.98 | 139.71 | 140.36 | 140.28 | -0.04% | 1,653,046 |
| Sep 2, 2025 | 139.20 | 141.10 | 139.03 | 140.41 | 140.33 | 1.58% | 1,826,325 |
| Aug 29, 2025 | 138.13 | 138.86 | 137.64 | 138.22 | 138.14 | 0.01% | 1,213,425 |
| Aug 28, 2025 | 138.59 | 139.00 | 137.83 | 138.21 | 138.13 | -0.27% | 1,239,977 |
| Aug 27, 2025 | 138.06 | 138.96 | 137.99 | 138.59 | 138.51 | 0.09% | 1,071,543 |
| Aug 26, 2025 | 137.39 | 138.57 | 137.09 | 138.47 | 138.39 | 1.02% | 1,412,130 |
| Aug 25, 2025 | 139.99 | 140.29 | 136.89 | 137.07 | 136.99 | -1.98% | 1,575,349 |
| Aug 22, 2025 | 139.61 | 141.66 | 139.25 | 139.84 | 139.76 | 0.78% | 1,313,555 |
| Aug 21, 2025 | 138.00 | 139.32 | 137.12 | 138.76 | 138.68 | 0.25% | 929,850 |
| Aug 20, 2025 | 137.58 | 138.79 | 137.32 | 138.42 | 138.34 | 0.38% | 1,484,398 |
| Aug 19, 2025 | 138.40 | 139.09 | 137.69 | 137.89 | 137.81 | -0.35% | 1,142,584 |
| Aug 18, 2025 | 138.97 | 139.68 | 138.28 | 138.38 | 138.30 | -0.27% | 1,143,744 |
| Aug 15, 2025 | 137.95 | 138.87 | 137.39 | 138.76 | 138.68 | 1.09% | 1,627,440 |
| Aug 14, 2025 | 136.23 | 137.51 | 135.68 | 137.27 | 137.19 | 0.12% | 1,944,124 |
| Aug 13, 2025 | 134.54 | 137.31 | 134.50 | 137.10 | 137.02 | 2.31% | 2,027,097 |
| Aug 12, 2025 | 131.90 | 134.06 | 131.82 | 134.00 | 133.92 | 1.72% | 2,002,159 |
| Aug 11, 2025 | 131.68 | 132.73 | 131.36 | 131.74 | 131.66 | -0.23% | 1,507,229 |
| Aug 8, 2025 | 132.02 | 132.94 | 131.44 | 132.04 | 131.96 | 0.62% | 1,306,770 |
| Aug 7, 2025 | 131.65 | 132.01 | 130.25 | 131.23 | 131.15 | -0.20% | 1,468,351 |
| Aug 6, 2025 | 132.93 | 132.96 | 130.55 | 131.49 | 131.41 | -1.44% | 2,476,979 |
| Aug 5, 2025 | 134.10 | 134.42 | 132.82 | 133.41 | 133.33 | -1.45% | 1,642,626 |
| Aug 4, 2025 | 133.61 | 135.71 | 132.83 | 135.37 | 135.29 | 1.75% | 960,553 |
| Aug 1, 2025 | 132.08 | 133.39 | 130.98 | 133.04 | 132.96 | 0.21% | 1,944,752 |
| Jul 31, 2025 | 133.70 | 135.72 | 132.43 | 132.76 | 132.68 | -0.70% | 2,140,525 |
| Jul 30, 2025 | 134.26 | 135.40 | 132.89 | 133.70 | 133.62 | -0.12% | 967,733 |
| Jul 29, 2025 | 133.97 | 134.31 | 133.08 | 133.86 | 133.78 | -0.19% | 1,284,516 |
| Jul 28, 2025 | 135.28 | 135.78 | 133.62 | 134.11 | 134.03 | -1.03% | 2,209,848 |
| Jul 25, 2025 | 135.64 | 135.88 | 134.33 | 135.50 | 135.42 | 0.05% | 924,511 |
| Jul 24, 2025 | 135.44 | 136.36 | 135.05 | 135.43 | 135.35 | 0.01% | 1,073,314 |
| Jul 23, 2025 | 134.16 | 135.66 | 133.49 | 135.41 | 135.33 | 1.93% | 1,292,739 |
| Jul 22, 2025 | 129.85 | 133.18 | 129.85 | 132.84 | 132.76 | 2.87% | 1,037,638 |
| Jul 21, 2025 | 130.30 | 130.90 | 128.84 | 129.13 | 129.05 | -0.46% | 956,630 |
| Jul 18, 2025 | 132.15 | 132.96 | 129.44 | 129.73 | 129.65 | -1.53% | 1,114,309 |
| Jul 17, 2025 | 131.08 | 132.29 | 130.88 | 131.74 | 131.66 | 0.43% | 1,026,082 |