Skip to main content
iShares Biotechnology ETF (IBB)
NASDAQ: IBB · Real-Time Price · USD
187.36
+3.69 (2.01%)
At close: Jun 26, 2026, 4:00 PM EDT
187.70
+0.34 (0.18%)
After-hours: Jun 26, 2026, 7:58 PM EDT

IBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026183.82188.69183.51187.36187.362.01%2,087,165
Jun 25, 2026182.17186.81182.00183.67183.671.18%1,958,115
Jun 24, 2026178.26183.04178.26181.53181.531.93%2,588,693
Jun 23, 2026176.36179.95176.04178.09178.090.62%1,608,309
Jun 22, 2026175.68177.45174.97177.00177.001.94%2,004,636
Jun 18, 2026174.82176.58171.79173.64173.640.12%965,597
Jun 17, 2026171.69175.79171.25173.44173.441.17%1,203,660
Jun 16, 2026172.06172.85170.26171.44171.44-0.42%1,029,090
Jun 15, 2026171.14172.53170.49172.17172.170.90%904,765
Jun 12, 2026170.72172.28169.98170.66170.640.10%1,706,934
Jun 11, 2026166.73171.29166.10170.49170.472.75%1,549,109
Jun 10, 2026168.68170.81165.88165.93165.91-2.03%1,272,102
Jun 9, 2026168.10170.28166.11169.36169.341.46%2,357,522
Jun 8, 2026169.23170.28166.37166.92166.90-0.90%995,948
Jun 5, 2026171.10172.28168.22168.44168.42-1.74%1,482,574
Jun 4, 2026169.35172.44168.89171.43171.412.35%1,470,616
Jun 3, 2026163.62167.62163.37167.50167.481.97%1,019,055
Jun 2, 2026167.16167.80163.90164.27164.25-3.01%1,964,986
Jun 1, 2026170.88171.58168.34169.37169.35-1.63%1,365,648
May 29, 2026172.41172.91171.53172.18172.16-0.03%1,407,031
May 28, 2026169.75172.70169.24172.24172.221.39%1,278,689
May 27, 2026169.47171.56169.22169.88169.860.27%823,304
May 26, 2026169.75170.25168.57169.42169.400.37%978,423
May 22, 2026169.08170.93168.66168.79168.77-0.16%984,198
May 21, 2026166.59169.66165.70169.06169.040.68%2,466,564
May 20, 2026165.08167.95165.08167.91167.892.27%1,817,603
May 19, 2026163.41165.34162.08164.19164.170.10%2,054,868
May 18, 2026165.98166.38163.11164.03164.01-1.68%2,006,631
May 15, 2026170.67170.78166.72166.83166.81-2.63%2,114,853
May 14, 2026172.71173.40170.35171.33171.31-0.76%1,595,583
May 13, 2026171.96172.99170.62172.65172.630.21%775,055
May 12, 2026170.01172.80169.95172.28172.261.34%962,971
May 11, 2026170.07173.31169.36170.00169.980.04%1,456,850
May 8, 2026169.55171.08168.82169.94169.92-0.09%2,267,750
May 7, 2026172.83173.45168.81170.10170.08-2.17%1,390,509
May 6, 2026171.28174.25171.11173.87173.852.07%1,342,930
May 5, 2026171.29172.68168.76170.34170.320.11%1,036,550
May 4, 2026166.57170.26166.53170.16170.141.73%746,131
May 1, 2026167.97168.11166.00167.27167.25-0.84%1,200,291
Apr 30, 2026166.23169.11165.98168.69168.672.00%1,516,435
Apr 29, 2026166.27166.92164.02165.38165.36-1.45%1,764,237
Apr 28, 2026169.19170.78167.51167.81167.79-0.72%971,281
Apr 27, 2026169.37172.01168.81169.02169.00-0.45%1,208,990
Apr 24, 2026171.63171.63168.45169.78169.76-1.02%1,486,070
Apr 23, 2026174.17174.70170.51171.53171.51-1.62%1,649,381
Apr 22, 2026174.83175.51173.53174.36174.340.21%1,316,694
Apr 21, 2026175.78175.78173.19173.99173.97-1.01%1,571,350
Apr 20, 2026176.23176.79175.29175.76175.74-0.51%1,197,290
Apr 17, 2026176.33177.34175.50176.66176.641.46%1,256,203
Apr 16, 2026175.53176.05173.44174.12174.10-1.06%1,282,398
Apr 15, 2026176.35177.36174.43175.99175.970.08%1,815,993
Apr 14, 2026172.79176.17172.69175.85175.832.13%986,893
Apr 13, 2026170.36173.36170.10172.19172.171.66%1,412,280
Apr 10, 2026172.49173.44168.56169.37169.35-1.62%1,130,863
Apr 9, 2026171.41172.62170.33172.16172.140.17%796,170
Apr 8, 2026172.37172.55170.27171.86171.841.99%1,275,015
Apr 7, 2026168.01168.75165.86168.50168.48-0.20%793,202
Apr 6, 2026169.24170.35168.51168.83168.81-0.35%1,642,772
Apr 2, 2026167.70171.09167.14169.43169.41-0.41%1,544,024
Apr 1, 2026169.75172.04169.72170.13170.110.76%2,210,796
Mar 31, 2026164.36169.12164.13168.85168.834.32%2,202,430
Mar 30, 2026161.79162.95160.56161.86161.840.90%1,497,527
Mar 27, 2026165.19165.34160.27160.41160.39-2.93%1,113,572
Mar 26, 2026164.20166.98164.02165.26165.24-0.30%1,780,951
Mar 25, 2026163.71166.75163.25165.75165.732.54%2,030,443
Mar 24, 2026161.34162.38159.68161.64161.62-0.65%1,424,626
Mar 23, 2026163.72165.31162.17162.69162.670.64%2,084,818
Mar 20, 2026163.57165.36161.17161.65161.63-1.71%2,528,782
Mar 19, 2026162.90165.43162.51164.46164.440.42%1,346,071
Mar 18, 2026166.81166.81163.40163.78163.76-2.03%1,719,466
Mar 17, 2026167.65168.40166.96167.17167.150.09%1,570,686
Mar 16, 2026166.39168.80166.39167.14166.990.98%1,199,258
Mar 13, 2026167.72169.00164.78165.51165.37-0.43%1,877,514
Mar 12, 2026169.77169.77166.04166.23166.09-2.72%2,600,736
Mar 11, 2026171.96172.67170.42170.87170.72-0.81%1,122,364
Mar 10, 2026172.12174.06171.31172.27172.120.57%1,235,526
Mar 9, 2026166.62171.49166.55171.29171.142.23%2,234,524
Mar 6, 2026166.48167.97165.31167.56167.41-0.66%1,883,056
Mar 5, 2026171.64171.64167.37168.67168.52-2.49%2,210,448
Mar 4, 2026171.50173.50169.78172.97172.821.69%1,526,083
Mar 3, 2026170.36171.65168.25170.10169.95-2.20%2,531,229
Mar 2, 2026172.91174.74171.85173.92173.77-0.83%1,708,672
Feb 27, 2026173.14175.67172.16175.37175.220.86%1,386,633
Feb 26, 2026175.09175.09170.90173.88173.73-0.81%1,250,697
Feb 25, 2026176.75178.29174.85175.30175.15-0.60%1,581,012
Feb 24, 2026174.84176.84174.43176.36176.210.72%1,365,343
Feb 23, 2026173.87176.79173.70175.10174.950.41%2,804,066
Feb 20, 2026174.05175.10172.50174.39174.24-0.37%1,342,604
Feb 19, 2026173.94175.22171.65175.03174.880.15%1,597,790
Feb 18, 2026173.90175.29173.07174.76174.610.43%1,412,593
Feb 17, 2026172.49174.85172.39174.02173.870.88%1,930,567
Feb 13, 2026171.37175.02170.80172.50172.351.09%1,570,279
Feb 12, 2026172.50173.07169.78170.64170.49-1.19%1,701,658
Feb 11, 2026171.71172.82169.62172.70172.550.37%2,624,142
Feb 10, 2026174.21174.45172.01172.06171.91-1.32%1,657,738
Feb 9, 2026175.02175.02173.11174.37174.22-0.35%1,569,991
Feb 6, 2026171.79175.16171.17174.98174.832.91%2,486,423
Feb 5, 2026173.59176.28169.67170.04169.89-2.30%2,848,925
Feb 4, 2026175.20175.63172.48174.05173.900.14%2,978,111
Feb 3, 2026174.08176.86172.71173.80173.65-0.20%3,664,984