iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
168.67
-4.30 (-2.49%)
Mar 5, 2026, 4:00 PM EST - Market closed
IBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 171.64 | 171.64 | 167.37 | 168.67 | 168.67 | -2.49% | 2,210,412 |
| Mar 4, 2026 | 171.50 | 173.50 | 169.78 | 172.97 | 172.97 | 1.69% | 1,513,148 |
| Mar 3, 2026 | 170.36 | 171.65 | 168.25 | 170.10 | 170.10 | -2.20% | 2,520,496 |
| Mar 2, 2026 | 172.91 | 174.74 | 171.85 | 173.92 | 173.92 | -0.83% | 1,695,944 |
| Feb 27, 2026 | 173.14 | 175.67 | 172.16 | 175.37 | 175.37 | 0.86% | 1,378,443 |
| Feb 26, 2026 | 175.09 | 175.09 | 170.90 | 173.88 | 173.88 | -0.81% | 1,236,011 |
| Feb 25, 2026 | 176.75 | 178.29 | 174.85 | 175.30 | 175.30 | -0.60% | 1,573,495 |
| Feb 24, 2026 | 174.84 | 176.84 | 174.43 | 176.36 | 176.36 | 0.72% | 1,362,648 |
| Feb 23, 2026 | 173.87 | 176.79 | 173.70 | 175.10 | 175.10 | 0.41% | 2,793,422 |
| Feb 20, 2026 | 174.05 | 175.10 | 172.50 | 174.39 | 174.39 | -0.37% | 1,318,006 |
| Feb 19, 2026 | 173.94 | 175.22 | 171.65 | 175.03 | 175.03 | 0.15% | 1,570,842 |
| Feb 18, 2026 | 173.90 | 175.29 | 173.07 | 174.76 | 174.76 | 0.43% | 1,395,753 |
| Feb 17, 2026 | 172.49 | 174.85 | 172.39 | 174.02 | 174.02 | 0.88% | 1,930,547 |
| Feb 13, 2026 | 171.37 | 175.02 | 170.80 | 172.50 | 172.50 | 1.09% | 1,570,279 |
| Feb 12, 2026 | 172.50 | 173.07 | 169.78 | 170.64 | 170.64 | -1.19% | 1,701,658 |
| Feb 11, 2026 | 171.71 | 172.82 | 169.62 | 172.70 | 172.70 | 0.37% | 2,624,142 |
| Feb 10, 2026 | 174.21 | 174.45 | 172.01 | 172.06 | 172.06 | -1.32% | 1,657,738 |
| Feb 9, 2026 | 175.02 | 175.02 | 173.11 | 174.37 | 174.37 | -0.35% | 1,569,991 |
| Feb 6, 2026 | 171.79 | 175.16 | 171.17 | 174.98 | 174.98 | 2.91% | 2,486,423 |
| Feb 5, 2026 | 173.59 | 176.28 | 169.67 | 170.04 | 170.04 | -2.30% | 2,848,925 |
| Feb 4, 2026 | 175.20 | 175.63 | 172.48 | 174.05 | 174.05 | 0.14% | 2,978,111 |
| Feb 3, 2026 | 174.08 | 176.86 | 172.71 | 173.80 | 173.80 | -0.20% | 3,664,984 |
| Feb 2, 2026 | 171.52 | 174.28 | 171.21 | 174.14 | 174.14 | 0.99% | 1,585,092 |
| Jan 30, 2026 | 173.24 | 175.24 | 171.52 | 172.43 | 172.43 | -1.04% | 1,990,919 |
| Jan 29, 2026 | 174.24 | 175.11 | 173.18 | 174.25 | 174.25 | 0.13% | 1,041,768 |
| Jan 28, 2026 | 177.06 | 177.06 | 173.71 | 174.03 | 174.03 | -1.62% | 1,595,291 |
| Jan 27, 2026 | 176.17 | 178.48 | 175.94 | 176.90 | 176.90 | 0.60% | 999,987 |
| Jan 26, 2026 | 174.35 | 176.41 | 173.37 | 175.85 | 175.85 | 0.30% | 1,044,828 |
| Jan 23, 2026 | 177.43 | 177.88 | 174.72 | 175.33 | 175.33 | -1.30% | 1,651,595 |
| Jan 22, 2026 | 175.39 | 178.74 | 174.50 | 177.64 | 177.64 | 1.42% | 1,882,074 |
| Jan 21, 2026 | 170.63 | 175.25 | 170.25 | 175.16 | 175.16 | 2.60% | 2,378,190 |
| Jan 20, 2026 | 167.60 | 170.88 | 165.81 | 170.72 | 170.72 | 0.45% | 2,476,655 |
| Jan 16, 2026 | 171.74 | 171.84 | 169.64 | 169.96 | 169.96 | -0.35% | 1,924,953 |
| Jan 15, 2026 | 172.49 | 173.42 | 170.31 | 170.56 | 170.56 | -1.31% | 1,519,803 |
| Jan 14, 2026 | 170.91 | 172.89 | 170.63 | 172.83 | 172.83 | 0.88% | 1,820,512 |
| Jan 13, 2026 | 171.54 | 171.76 | 170.00 | 171.32 | 171.32 | -0.05% | 1,207,246 |
| Jan 12, 2026 | 172.03 | 172.38 | 169.12 | 171.40 | 171.40 | -0.57% | 1,755,689 |
| Jan 9, 2026 | 173.92 | 174.66 | 172.17 | 172.39 | 172.39 | 0.08% | 2,505,017 |
| Jan 8, 2026 | 175.34 | 175.90 | 170.61 | 172.26 | 172.26 | -2.53% | 2,482,612 |
| Jan 7, 2026 | 172.40 | 179.64 | 172.26 | 176.74 | 176.74 | 3.21% | 3,167,442 |
| Jan 6, 2026 | 167.39 | 171.61 | 167.39 | 171.24 | 171.24 | 2.33% | 1,644,270 |
| Jan 5, 2026 | 168.50 | 168.99 | 165.09 | 167.34 | 167.34 | -0.98% | 2,716,509 |
| Jan 2, 2026 | 169.65 | 169.77 | 167.47 | 169.00 | 169.00 | 0.14% | 1,932,939 |
| Dec 31, 2025 | 169.10 | 169.58 | 168.14 | 168.77 | 168.77 | -0.07% | 1,761,936 |
| Dec 30, 2025 | 170.77 | 170.77 | 168.31 | 168.89 | 168.89 | -1.10% | 1,208,859 |
| Dec 29, 2025 | 171.48 | 172.03 | 170.36 | 170.76 | 170.76 | -0.74% | 1,793,874 |
| Dec 26, 2025 | 172.89 | 172.90 | 171.40 | 172.03 | 172.03 | -0.70% | 963,619 |
| Dec 24, 2025 | 172.26 | 173.53 | 172.25 | 173.25 | 173.25 | 0.67% | 637,926 |
| Dec 23, 2025 | 172.44 | 173.60 | 171.90 | 172.10 | 172.10 | -0.39% | 1,305,108 |
| Dec 22, 2025 | 170.45 | 173.16 | 170.22 | 172.77 | 172.77 | 1.51% | 1,860,771 |
| Dec 19, 2025 | 166.93 | 170.74 | 166.75 | 170.20 | 170.20 | 2.41% | 2,095,867 |
| Dec 18, 2025 | 166.88 | 168.33 | 165.70 | 166.19 | 166.19 | -0.80% | 1,597,775 |
| Dec 17, 2025 | 168.41 | 169.32 | 167.41 | 167.53 | 167.53 | -0.35% | 1,407,567 |
| Dec 16, 2025 | 168.96 | 169.39 | 167.29 | 168.11 | 168.11 | -0.75% | 856,551 |
| Dec 15, 2025 | 169.65 | 170.64 | 168.58 | 169.38 | 169.20 | -0.02% | 1,358,282 |
| Dec 12, 2025 | 170.01 | 170.43 | 168.52 | 169.42 | 169.24 | -0.51% | 1,621,420 |
| Dec 11, 2025 | 168.96 | 170.62 | 168.62 | 170.28 | 170.10 | 0.80% | 1,590,353 |
| Dec 10, 2025 | 167.07 | 169.38 | 166.91 | 168.93 | 168.75 | 1.10% | 1,326,703 |
| Dec 9, 2025 | 169.38 | 170.69 | 166.94 | 167.09 | 166.91 | -1.68% | 1,546,322 |
| Dec 8, 2025 | 172.48 | 172.68 | 169.73 | 169.95 | 169.77 | -0.71% | 1,514,645 |
| Dec 5, 2025 | 172.30 | 172.79 | 170.49 | 171.16 | 170.97 | -0.55% | 1,139,364 |
| Dec 4, 2025 | 172.14 | 172.81 | 170.10 | 172.11 | 171.92 | -0.07% | 1,711,262 |
| Dec 3, 2025 | 169.59 | 172.45 | 169.55 | 172.23 | 172.04 | 1.78% | 1,866,001 |
| Dec 2, 2025 | 170.16 | 171.02 | 168.79 | 169.22 | 169.04 | -0.52% | 2,899,118 |
| Dec 1, 2025 | 172.55 | 172.69 | 169.90 | 170.11 | 169.93 | -2.14% | 1,834,674 |
| Nov 28, 2025 | 174.14 | 174.40 | 172.84 | 173.83 | 173.64 | 0.10% | 1,007,053 |
| Nov 26, 2025 | 172.55 | 174.23 | 172.14 | 173.66 | 173.47 | 0.77% | 1,759,721 |
| Nov 25, 2025 | 170.57 | 172.41 | 170.07 | 172.33 | 172.14 | 1.54% | 1,794,737 |
| Nov 24, 2025 | 167.84 | 170.28 | 167.84 | 169.71 | 169.53 | 1.31% | 3,462,889 |
| Nov 21, 2025 | 164.38 | 168.73 | 164.05 | 167.52 | 167.34 | 2.00% | 2,873,469 |
| Nov 20, 2025 | 166.81 | 168.50 | 164.11 | 164.24 | 164.06 | -0.59% | 2,595,102 |
| Nov 19, 2025 | 166.05 | 166.77 | 164.39 | 165.22 | 165.04 | -0.75% | 1,945,690 |
| Nov 18, 2025 | 164.76 | 167.14 | 163.78 | 166.47 | 166.29 | 0.73% | 4,622,359 |
| Nov 17, 2025 | 164.11 | 167.15 | 163.39 | 165.26 | 165.08 | 0.65% | 5,183,754 |
| Nov 14, 2025 | 162.03 | 165.96 | 161.66 | 164.19 | 164.01 | 0.53% | 2,523,295 |
| Nov 13, 2025 | 164.22 | 166.29 | 163.24 | 163.32 | 163.14 | -0.99% | 3,989,675 |
| Nov 12, 2025 | 164.45 | 165.81 | 163.51 | 164.96 | 164.78 | 0.50% | 3,101,046 |
| Nov 11, 2025 | 159.83 | 164.33 | 159.42 | 164.14 | 163.96 | 2.88% | 4,016,732 |
| Nov 10, 2025 | 158.99 | 159.94 | 158.37 | 159.54 | 159.37 | 1.15% | 1,850,034 |
| Nov 7, 2025 | 157.39 | 157.72 | 154.98 | 157.72 | 157.55 | -0.45% | 2,098,773 |
| Nov 6, 2025 | 157.68 | 159.05 | 157.30 | 158.43 | 158.26 | 0.08% | 1,636,693 |
| Nov 5, 2025 | 155.53 | 158.98 | 155.10 | 158.31 | 158.14 | 1.43% | 2,006,383 |
| Nov 4, 2025 | 155.81 | 158.06 | 154.63 | 156.08 | 155.91 | -0.88% | 2,058,185 |
| Nov 3, 2025 | 158.98 | 159.23 | 154.62 | 157.46 | 157.29 | -1.20% | 2,473,841 |
| Oct 31, 2025 | 156.79 | 159.79 | 156.00 | 159.38 | 159.21 | 1.32% | 1,999,402 |
| Oct 30, 2025 | 156.53 | 158.62 | 155.00 | 157.31 | 157.14 | 0.22% | 2,577,387 |
| Oct 29, 2025 | 157.52 | 158.64 | 156.19 | 156.97 | 156.80 | -0.44% | 1,583,035 |
| Oct 28, 2025 | 156.71 | 158.29 | 156.40 | 157.66 | 157.49 | 0.35% | 1,133,991 |
| Oct 27, 2025 | 156.67 | 157.44 | 156.00 | 157.11 | 156.94 | 1.26% | 3,044,432 |
| Oct 24, 2025 | 155.73 | 155.93 | 154.90 | 155.16 | 154.99 | 0.38% | 1,745,895 |
| Oct 23, 2025 | 154.41 | 154.90 | 153.50 | 154.58 | 154.41 | 0.43% | 953,942 |
| Oct 22, 2025 | 155.73 | 156.37 | 153.25 | 153.92 | 153.75 | -1.35% | 1,239,744 |
| Oct 21, 2025 | 156.40 | 157.19 | 155.18 | 156.03 | 155.86 | -0.29% | 2,281,414 |
| Oct 20, 2025 | 155.03 | 157.01 | 154.56 | 156.49 | 156.32 | 1.49% | 2,520,501 |
| Oct 17, 2025 | 152.91 | 154.69 | 152.17 | 154.19 | 154.02 | 0.50% | 2,557,342 |
| Oct 16, 2025 | 154.09 | 156.36 | 152.64 | 153.42 | 153.25 | 0.02% | 2,043,356 |
| Oct 15, 2025 | 151.16 | 153.84 | 151.01 | 153.39 | 153.22 | 1.37% | 1,652,969 |
| Oct 14, 2025 | 149.54 | 152.41 | 149.09 | 151.32 | 151.16 | 0.25% | 1,640,138 |
| Oct 13, 2025 | 149.88 | 151.76 | 149.20 | 150.94 | 150.78 | 0.66% | 2,210,767 |
| Oct 10, 2025 | 152.63 | 152.63 | 149.57 | 149.95 | 149.79 | -1.38% | 2,957,879 |