iShares Biotechnology ETF

IBB
🏛️ usa →
140.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 153.72 154.89 152.50 152.62 1.9M
2021-12-30 152.65 155.06 152.28 153.76 1.8M
2021-12-29 151.82 153.52 150.84 152.83 2.0M
2021-12-28 153.08 154.90 151.83 152.20 1.6M
2021-12-27 154.59 154.59 152.88 153.37 1.7M
2021-12-23 154.14 155.17 152.89 154.69 1.9M
2021-12-22 153.46 153.89 151.75 153.76 1.0M
2021-12-21 153.19 154.20 151.57 153.95 1.4M
2021-12-20 154.78 155.11 152.09 153.01 1.7M
2021-12-17 149.78 154.86 148.53 154.46 4.6M
2021-12-16 152.72 153.87 149.74 150.39 3.4M
2021-12-15 148.10 152.06 147.46 151.90 3.5M
2021-12-14 147.99 149.43 146.85 148.62 2.6M
2021-12-13 147.58 150.02 147.25 149.36 3.9M
2021-12-10 147.55 149.11 146.83 147.24 2.5M
2021-12-09 152.28 152.62 149.37 149.52 1.2M
2021-12-08 151.79 153.32 149.92 152.68 2.2M
2021-12-07 147.41 151.41 147.28 150.97 2.6M
2021-12-06 147.00 147.20 143.25 145.27 4.0M
2021-12-03 152.65 152.65 147.23 148.39 2.2M
2021-12-02 150.01 152.31 149.11 151.23 1.9M
2021-12-01 154.30 155.27 150.60 150.74 3.1M
2021-11-30 154.56 156.22 152.37 154.22 3.2M
2021-11-29 158.16 158.43 155.86 156.06 5.1M
2021-11-26 155.14 157.85 154.55 154.90 3.0M
2021-11-24 151.65 153.68 150.85 153.40 1.4M
2021-11-23 153.41 153.41 150.21 153.01 2.8M
2021-11-22 155.04 155.23 152.88 153.68 2.0M
2021-11-19 154.46 155.67 153.88 154.56 1.9M
2021-11-18 155.04 155.50 153.11 153.68 1.1M
2021-11-17 154.00 154.66 153.37 154.10 1.9M
2021-11-16 153.18 154.34 152.41 154.06 1.4M
2021-11-15 154.45 154.50 152.89 153.18 1.0M
2021-11-12 154.00 154.48 152.65 154.00 1.0M
2021-11-11 154.08 154.41 152.74 153.42 1.3M
2021-11-10 154.74 156.75 153.32 153.51 2.7M
2021-11-09 157.63 158.20 155.18 155.52 3.0M
2021-11-08 157.36 158.20 156.62 157.63 1.4M
2021-11-05 158.02 158.38 154.61 156.94 3.1M
2021-11-04 162.94 162.94 160.67 161.83 1.9M
2021-11-03 162.81 164.83 161.87 164.78 1.0M
2021-11-02 162.00 162.73 159.65 162.67 1.7M
2021-11-01 159.83 161.75 158.95 161.63 2.4M
2021-10-29 159.92 159.92 158.40 159.60 2.0M
2021-10-28 157.62 160.29 157.24 160.19 2.1M
2021-10-27 160.21 160.42 157.44 157.54 1.9M
2021-10-26 161.14 161.55 159.65 160.04 2.2M
2021-10-25 158.59 160.45 157.58 160.24 0.8M
2021-10-22 159.36 159.36 156.80 158.44 1.2M
2021-10-21 158.24 159.04 157.76 158.90 0.8M
2021-10-20 157.47 158.75 157.46 157.70 1.9M
2021-10-19 156.75 158.22 156.70 157.40 1.6M
2021-10-18 156.58 156.58 154.83 155.72 1.8M
2021-10-15 158.86 159.24 156.80 157.06 1.0M
2021-10-14 157.13 158.80 157.02 157.87 1.3M
2021-10-13 155.65 156.31 155.13 155.59 1.2M
2021-10-12 155.50 156.22 154.26 154.69 1.3M
2021-10-11 155.02 156.48 154.23 154.51 1.8M
2021-10-08 156.93 157.02 154.76 155.05 1.3M
2021-10-07 155.01 157.57 154.17 156.23 1.8M
2021-10-06 154.62 155.36 153.38 153.92 3.6M
2021-10-05 156.05 157.77 155.75 155.79 1.9M
2021-10-04 156.45 157.39 154.97 155.68 3.4M
2021-10-01 160.16 160.16 155.08 158.93 4.7M
2021-09-30 162.60 163.63 161.60 161.68 2.8M
2021-09-29 163.70 164.14 161.16 161.41 2.4M
2021-09-28 165.45 165.45 161.90 162.13 3.2M
2021-09-27 169.94 170.37 167.05 167.51 1.5M
2021-09-24 172.92 173.05 170.21 170.49 1.5M
2021-09-23 172.09 174.45 171.86 173.92 2.8M
2021-09-22 171.89 172.64 170.17 171.60 1.3M
2021-09-21 170.73 172.56 170.38 171.56 1.0M
2021-09-20 170.55 172.19 168.36 169.91 2.0M
2021-09-17 172.94 173.74 170.69 173.61 4.4M
2021-09-16 171.21 172.93 170.28 172.51 1.8M
2021-09-15 170.59 172.19 169.95 171.80 1.6M
2021-09-14 170.67 172.40 169.63 169.93 2.1M
2021-09-13 174.13 174.13 169.70 170.32 2.2M
2021-09-10 175.29 175.29 172.79 173.23 1.4M
2021-09-09 173.56 175.60 173.56 173.88 2.6M
2021-09-08 175.10 175.37 172.84 173.76 1.6M
2021-09-07 175.33 175.80 173.85 175.44 2.4M
2021-09-03 175.75 175.98 174.32 175.81 1.2M
2021-09-02 174.90 176.02 174.34 176.00 1.8M
2021-09-01 173.13 174.60 172.35 174.06 2.1M
2021-08-31 172.69 173.59 171.33 172.28 1.9M
2021-08-30 171.86 173.57 171.13 171.99 2.0M
2021-08-27 171.75 173.59 170.44 171.81 2.5M
2021-08-26 172.51 173.69 170.80 171.41 1.9M
2021-08-25 171.13 172.85 170.33 172.60 2.2M
2021-08-24 171.27 171.84 170.11 171.45 1.4M
2021-08-23 168.95 172.23 168.79 171.93 2.2M
2021-08-20 165.08 167.80 164.45 167.16 2.0M
2021-08-19 165.97 167.33 164.27 164.62 1.9M
2021-08-18 171.01 171.39 168.20 168.34 1.6M
2021-08-17 165.32 170.56 165.23 170.56 3.0M
2021-08-16 168.68 168.69 164.79 167.40 3.3M
2021-08-13 170.42 170.56 168.89 169.40 2.0M
2021-08-12 168.72 169.84 167.13 169.24 2.5M
2021-08-11 173.11 173.14 166.36 167.85 4.6M
2021-08-10 176.50 177.37 172.34 173.02 4.1M
2021-08-09 172.12 176.81 172.08 176.21 5.5M
2021-08-06 173.24 173.51 170.24 172.12 2.0M
2021-08-05 172.00 174.87 170.69 174.85 3.5M
2021-08-04 168.93 173.64 168.60 172.15 4.7M
2021-08-03 166.19 169.40 165.33 169.40 1.7M
2021-08-02 167.20 167.44 165.51 165.85 2.2M
2021-07-30 165.78 166.84 165.08 165.78 2.2M
2021-07-29 167.61 167.82 165.42 165.80 1.9M
2021-07-28 163.34 167.46 162.77 166.81 2.7M
2021-07-27 163.32 163.52 159.84 162.25 3.1M
2021-07-26 166.36 166.85 163.13 163.57 2.0M
2021-07-23 165.99 166.75 164.30 166.72 3.1M
2021-07-22 165.00 165.98 164.29 165.27 1.3M
2021-07-21 163.67 164.89 161.40 164.84 2.3M
2021-07-20 162.12 165.12 161.92 164.08 6.1M
2021-07-19 159.31 162.67 158.50 161.78 4.6M
2021-07-16 160.20 161.81 159.56 160.68 4.9M
2021-07-15 158.58 159.50 157.11 159.25 5.1M
2021-07-14 161.29 161.29 158.53 158.89 2.2M
2021-07-13 162.00 162.35 160.69 160.94 0.8M
2021-07-12 163.54 163.99 162.14 162.54 1.7M
2021-07-09 161.99 163.59 160.94 163.15 3.5M
2021-07-08 158.68 162.22 158.60 161.75 2.1M
2021-07-07 163.27 163.27 160.06 161.43 2.1M
2021-07-06 163.99 164.01 161.84 162.86 2.3M
2021-07-02 165.79 165.79 163.43 164.74 2.4M
2021-07-01 163.70 165.18 162.91 165.11 2.9M
2021-06-30 163.51 164.82 162.48 163.65 2.4M
2021-06-29 163.34 164.37 162.42 163.60 1.5M
2021-06-28 164.52 165.00 163.04 163.37 1.8M
2021-06-25 162.05 163.13 161.82 163.13 3.6M
2021-06-24 161.00 162.85 160.87 161.77 3.2M
2021-06-23 160.82 161.84 159.40 160.50 2.2M
2021-06-22 160.34 161.22 159.39 160.91 2.3M
2021-06-21 159.03 160.92 158.08 160.20 3.4M
2021-06-18 157.79 158.83 156.77 158.77 2.9M
2021-06-17 157.79 159.83 157.38 159.06 2.3M
2021-06-16 159.35 160.50 156.15 158.29 2.4M
2021-06-15 161.71 161.74 158.89 159.44 5.1M
2021-06-14 161.99 162.73 161.08 161.84 2.3M
2021-06-11 162.70 162.81 160.88 162.11 2.5M
2021-06-10 160.55 163.63 159.59 163.20 2.8M
2021-06-09 158.91 161.46 158.91 160.51 3.5M
2021-06-08 159.23 159.85 155.59 158.08 4.0M
2021-06-07 153.27 161.83 153.00 158.28 15.2M
2021-06-04 152.03 153.84 151.71 153.02 3.7M
2021-06-03 150.55 151.49 149.15 150.88 3.0M
2021-06-02 151.10 152.12 150.20 151.08 3.4M
2021-06-01 153.01 153.01 149.77 150.90 3.3M
2021-05-28 151.69 153.95 151.54 151.95 3.2M
2021-05-27 150.77 151.19 149.70 150.77 3.7M
2021-05-26 150.08 150.60 149.19 150.59 2.7M
2021-05-25 150.89 151.30 149.29 149.69 3.2M
2021-05-24 152.09 152.59 150.45 150.46 2.2M
2021-05-21 153.29 153.67 151.26 151.38 2.0M
2021-05-20 149.53 153.40 149.34 152.18 4.7M
2021-05-19 148.29 149.46 147.65 149.15 4.6M
2021-05-18 150.31 152.86 149.89 150.54 3.0M
2021-05-17 148.99 150.63 148.18 150.00 2.6M
2021-05-14 147.51 150.22 146.77 149.68 2.9M
2021-05-13 147.21 148.04 144.39 146.13 3.9M
2021-05-12 145.91 148.40 145.81 146.36 4.7M
2021-05-11 143.78 148.81 143.05 147.84 6.6M
2021-05-10 149.85 149.86 146.55 147.03 3.4M
2021-05-07 149.64 151.75 149.02 149.71 3.5M
2021-05-06 147.44 148.47 145.10 148.40 6.7M
2021-05-05 151.00 151.66 147.98 148.93 3.4M
2021-05-04 153.87 153.87 149.45 150.27 4.0M
2021-05-03 156.01 156.46 154.44 154.66 2.5M
2021-04-30 153.75 156.71 153.75 154.64 2.7M
2021-04-29 157.24 157.40 153.48 154.91 2.8M
2021-04-28 156.97 157.48 155.20 156.77 3.7M
2021-04-27 158.86 159.37 157.11 157.88 3.4M
2021-04-26 155.92 158.61 154.75 158.29 4.3M
2021-04-23 155.00 155.86 154.28 155.31 1.6M
2021-04-22 154.40 157.17 152.83 154.66 5.1M
2021-04-21 151.69 154.77 151.03 154.57 3.6M
2021-04-20 151.33 152.84 149.55 151.58 2.9M
2021-04-19 152.52 153.67 150.68 151.58 2.0M
2021-04-16 154.07 154.28 152.39 153.26 2.6M
2021-04-15 152.49 154.51 152.16 153.19 3.6M
2021-04-14 150.14 153.15 149.69 151.34 3.8M
2021-04-13 147.61 149.35 146.87 149.21 2.8M
2021-04-12 148.64 148.77 145.67 146.50 5.1M
2021-04-09 148.98 149.30 147.85 148.73 4.1M
2021-04-08 150.06 151.04 148.72 149.39 4.0M
2021-04-07 151.17 151.41 148.36 148.85 4.3M
2021-04-06 152.66 153.84 151.11 151.57 2.8M
2021-04-05 152.39 152.69 151.17 152.17 2.4M
2021-04-01 152.00 153.42 150.96 151.52 2.3M
2021-03-31 147.90 151.08 147.50 150.56 3.8M
2021-03-30 146.50 148.35 144.82 146.68 3.7M
2021-03-29 148.80 149.05 146.47 147.25 3.4M
2021-03-26 149.13 149.67 146.38 149.14 3.8M
2021-03-25 146.67 149.18 145.18 148.68 6.2M
2021-03-24 152.34 152.48 147.27 147.31 5.0M
2021-03-23 157.16 157.64 151.17 151.62 4.5M
2021-03-22 156.01 158.73 155.74 157.82 3.4M
2021-03-19 153.71 156.25 152.88 155.89 5.3M
2021-03-18 156.08 157.24 152.94 153.28 2.9M
2021-03-17 155.57 159.30 154.45 158.19 3.4M
2021-03-16 158.00 159.22 155.08 157.09 2.9M
2021-03-15 155.50 157.24 154.33 157.06 2.1M
2021-03-12 154.05 155.04 152.44 154.75 2.6M
2021-03-11 153.95 156.33 153.29 155.88 3.8M
2021-03-10 153.42 154.60 151.27 151.61 3.8M
2021-03-09 149.76 153.11 149.56 151.56 3.6M
2021-03-08 150.00 152.40 147.10 147.23 4.1M
2021-03-05 148.47 150.15 142.47 150.15 7.7M
2021-03-04 150.56 151.75 145.24 147.14 9.0M
2021-03-03 155.50 156.25 150.76 150.77 5.0M
2021-03-02 159.20 159.20 156.37 156.37 2.4M
2021-03-01 158.86 160.02 158.37 159.65 2.7M
2021-02-26 158.33 159.17 154.13 156.93 4.6M
2021-02-25 161.22 162.59 156.08 157.15 4.8M
2021-02-24 159.95 162.77 159.15 161.42 2.4M
2021-02-23 160.31 161.30 155.18 159.87 5.9M
2021-02-22 165.01 165.28 162.11 162.14 2.3M
2021-02-19 165.65 167.85 165.22 166.31 2.2M
2021-02-18 166.34 166.34 163.39 164.70 1.7M
2021-02-17 166.40 167.73 164.58 167.53 2.6M
2021-02-16 171.78 171.99 166.50 167.01 2.4M
2021-02-12 169.36 171.37 168.33 170.72 1.8M
2021-02-11 171.08 171.59 168.40 169.73 2.3M
2021-02-10 173.01 174.04 168.61 170.26 3.3M
2021-02-09 172.89 172.91 171.11 171.66 2.6M
2021-02-08 170.06 172.60 169.32 172.60 1.8M
2021-02-05 167.13 169.53 166.26 169.05 1.9M
2021-02-04 164.79 166.41 163.68 166.12 1.7M
2021-02-03 164.68 166.30 163.09 163.88 1.9M
2021-02-02 164.27 164.70 161.95 164.50 3.6M
2021-02-01 163.28 163.77 160.78 162.69 2.5M
2021-01-29 162.35 164.17 158.76 160.64 2.9M
2021-01-28 160.58 164.34 160.25 160.41 2.9M
2021-01-27 162.75 164.54 159.31 159.85 4.2M
2021-01-26 168.10 168.51 164.54 164.83 3.4M
2021-01-25 165.86 167.84 164.21 167.75 2.5M
2021-01-22 162.63 165.26 162.59 164.69 1.4M
2021-01-21 165.62 165.75 162.53 163.53 2.8M
2021-01-20 165.42 166.36 164.52 165.00 1.9M
2021-01-19 163.15 164.96 162.95 164.83 4.8M
2021-01-15 161.91 163.60 159.97 161.71 2.2M
2021-01-14 158.49 162.22 158.42 161.87 1.8M
2021-01-13 158.70 159.62 157.74 158.03 1.8M
2021-01-12 158.62 159.62 156.86 158.36 4.2M
2021-01-11 157.46 159.21 156.01 157.97 3.8M
2021-01-08 156.76 159.61 155.76 158.23 4.4M
2021-01-07 153.83 157.42 153.58 157.27 2.7M
2021-01-06 149.18 153.93 149.15 152.63 3.7M
2021-01-05 150.35 151.05 149.55 150.80 3.4M
2021-01-04 152.53 152.54 148.50 150.49 4.3M