Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025172.30172.79170.49171.16171.16-0.55%1,127,398
Dec 4, 2025172.14172.81170.10172.11172.11-0.07%1,710,006
Dec 3, 2025169.59172.45169.55172.23172.231.78%1,846,708
Dec 2, 2025170.16171.02168.79169.22169.22-0.52%2,899,069
Dec 1, 2025172.55172.69169.90170.11170.11-2.14%1,799,530
Nov 28, 2025174.14174.40172.84173.83173.830.10%996,909
Nov 26, 2025172.55174.23172.14173.66173.660.77%1,751,385
Nov 25, 2025170.57172.41170.07172.33172.331.54%1,794,586
Nov 24, 2025167.84170.28167.84169.71169.711.31%3,462,889
Nov 21, 2025164.38168.73164.05167.52167.522.00%2,873,469
Nov 20, 2025166.81168.50164.11164.24164.24-0.59%2,595,102
Nov 19, 2025166.05166.77164.39165.22165.22-0.75%1,945,690
Nov 18, 2025164.76167.14163.78166.47166.470.73%4,622,359
Nov 17, 2025164.11167.15163.39165.26165.260.65%5,183,754
Nov 14, 2025162.03165.96161.66164.19164.190.53%2,523,295
Nov 13, 2025164.22166.29163.24163.32163.32-0.99%3,989,675
Nov 12, 2025164.45165.81163.51164.96164.960.50%3,101,046
Nov 11, 2025159.83164.33159.42164.14164.142.88%4,016,732
Nov 10, 2025158.99159.94158.37159.54159.541.15%1,850,034
Nov 7, 2025157.39157.72154.98157.72157.72-0.45%2,098,773
Nov 6, 2025157.68159.05157.30158.43158.430.08%1,636,693
Nov 5, 2025155.53158.98155.10158.31158.311.43%2,006,383
Nov 4, 2025155.81158.06154.63156.08156.08-0.88%2,058,185
Nov 3, 2025158.98159.23154.62157.46157.46-1.20%2,473,841
Oct 31, 2025156.79159.79156.00159.38159.381.32%1,999,402
Oct 30, 2025156.53158.62155.00157.31157.310.22%2,577,387
Oct 29, 2025157.52158.64156.19156.97156.97-0.44%1,583,035
Oct 28, 2025156.71158.29156.40157.66157.660.35%1,133,991
Oct 27, 2025156.67157.44156.00157.11157.111.26%3,044,432
Oct 24, 2025155.73155.93154.90155.16155.160.38%1,745,895
Oct 23, 2025154.41154.90153.50154.58154.580.43%953,942
Oct 22, 2025155.73156.37153.25153.92153.92-1.35%1,239,744
Oct 21, 2025156.40157.19155.18156.03156.03-0.29%2,281,414
Oct 20, 2025155.03157.01154.56156.49156.491.49%2,520,501
Oct 17, 2025152.91154.69152.17154.19154.190.50%2,557,342
Oct 16, 2025154.09156.36152.64153.42153.420.02%2,043,356
Oct 15, 2025151.16153.84151.01153.39153.391.37%1,652,969
Oct 14, 2025149.54152.41149.09151.32151.320.25%1,640,138
Oct 13, 2025149.88151.76149.20150.94150.940.66%2,210,767
Oct 10, 2025152.63152.63149.57149.95149.95-1.38%2,957,879
Oct 9, 2025152.23152.90151.77152.05152.050.04%1,216,005
Oct 8, 2025150.82153.01150.43151.99151.991.00%1,831,821
Oct 7, 2025150.49150.94149.64150.48150.48-0.03%1,962,168
Oct 6, 2025151.41151.79150.32150.52150.52-0.32%2,434,699
Oct 3, 2025150.32151.62149.83151.00151.000.92%3,416,876
Oct 2, 2025148.68149.67147.95149.62149.620.75%2,213,795
Oct 1, 2025144.65149.31144.65148.51148.512.87%3,771,777
Sep 30, 2025142.23144.86141.92144.37144.371.38%3,349,973
Sep 29, 2025141.56142.79140.83142.41142.411.03%1,829,543
Sep 26, 2025139.60141.02139.20140.96140.961.36%1,936,844