Register for streaming realtime charts, analysis tools, and prices.
IBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 137.5233 | 0.86 | 0.63% | 136.6553 | 137.7435 | 136.3277 | 0 |
| May 17 2024 | 136.6602 | -0.62 | -0.45% | 137.2792 | 137.3725 | 136.1399 | 0 |
| May 16 2024 | 137.2802 | 0.00 | 0.00% | 137.2807 | 137.5108 | 136.0158 | 0 |
| May 15 2024 | 137.2805 | 1.78 | 1.32% | 135.4948 | 137.7489 | 135.4947 | 0 |
| May 14 2024 | 135.496 | 1.11 | 0.83% | 134.3849 | 135.8038 | 134.3849 | 0 |
| May 13 2024 | 134.3859 | 0.98 | 0.74% | 133.3972 | 135.1172 | 133.3972 | 0 |
| May 10 2024 | 133.4016 | 0.03 | 0.02% | 133.3699 | 134.6186 | 133.1814 | 0 |
| May 09 2024 | 133.3713 | 0.78 | 0.59% | 132.5927 | 133.6084 | 132.3116 | 0 |
| May 08 2024 | 132.5941 | -0.69 | -0.52% | 133.286 | 133.4017 | 132.1859 | 0 |
| May 07 2024 | 133.2865 | 0.28 | 0.21% | 133.006 | 133.553 | 132.4655 | 0 |
| May 06 2024 | 133.0067 | 0.02 | 0.02% | 132.9776 | 133.504 | 131.9384 | 0 |
| May 03 2024 | 132.982 | 2.28 | 1.74% | 130.7024 | 134.0566 | 130.7023 | 0 |
| May 02 2024 | 130.7032 | 1.13 | 0.87% | 129.5717 | 131.2592 | 128.9904 | 0 |
| May 01 2024 | 129.5727 | 2.70 | 2.13% | 126.8751 | 131.3326 | 126.8751 | 0 |
| Apr 30 2024 | 126.8765 | -1.51 | -1.18% | 128.3896 | 128.3896 | 126.8586 | 0 |
| Apr 29 2024 | 128.3907 | 1.88 | 1.49% | 126.5064 | 129.0917 | 126.5063 | 0 |
| Apr 26 2024 | 126.5105 | 0.91 | 0.72% | 125.5979 | 126.9276 | 125.3361 | 0 |
| Apr 25 2024 | 125.6008 | -2.21 | -1.73% | 127.8097 | 127.8098 | 124.4041 | 0 |
| Apr 24 2024 | 127.8115 | -0.24 | -0.19% | 128.0518 | 128.8955 | 127.4178 | 0 |
| Apr 23 2024 | 128.0533 | 1.97 | 1.56% | 126.0819 | 128.8835 | 126.0818 | 0 |
| Apr 22 2024 | 126.0841 | 1.36 | 1.09% | 124.7183 | 127.0965 | 124.7183 | 0 |
| Apr 19 2024 | 124.7224 | 0.11 | 0.09% | 124.6069 | 125.5298 | 123.6284 | 0 |
| Apr 18 2024 | 124.6082 | -1.29 | -1.02% | 125.8962 | 125.9226 | 124.5795 | 0 |
| Apr 17 2024 | 125.8973 | -1.03 | -0.81% | 126.9239 | 127.5324 | 125.887 | 0 |
| Apr 16 2024 | 126.9234 | -0.94 | -0.74% | 127.8634 | 127.8634 | 126.8603 | 0 |
| Apr 15 2024 | 127.8657 | -1.68 | -1.30% | 129.5397 | 130.1777 | 127.4786 | 0 |
| Apr 12 2024 | 129.544 | -2.81 | -2.12% | 132.3537 | 132.3538 | 128.9439 | 0 |
| Apr 11 2024 | 132.3553 | 0.45 | 0.34% | 131.9076 | 133.1387 | 131.4782 | 0 |
| Apr 10 2024 | 131.9088 | -2.39 | -1.78% | 134.2979 | 134.2981 | 131.2664 | 0 |
| Apr 09 2024 | 134.3002 | 1.61 | 1.22% | 132.6863 | 134.6535 | 132.6863 | 0 |
| Apr 08 2024 | 132.6871 | 0.14 | 0.10% | 132.5452 | 132.8616 | 132.038 | 0 |
| Apr 05 2024 | 132.5491 | 0.89 | 0.67% | 131.6625 | 133.3436 | 130.6907 | 0 |
| Apr 04 2024 | 131.664 | -1.89 | -1.41% | 133.5523 | 134.9229 | 131.5072 | 0 |
| Apr 03 2024 | 133.5535 | -0.33 | -0.25% | 133.8844 | 134.1438 | 133.1902 | 0 |
| Apr 02 2024 | 133.8857 | -2.96 | -2.16% | 136.8447 | 136.8448 | 133.6417 | 0 |
| Apr 01 2024 | 136.8481 | -0.42 | -0.31% | 137.2664 | 137.2664 | 135.5558 | 0 |
| Mar 28 2024 | 137.2726 | -0.50 | -0.36% | 137.7929 | 138.2104 | 137.163 | 0 |
| Mar 27 2024 | 137.7755 | 1.88 | 1.39% | 135.8931 | 137.8044 | 135.8718 | 0 |
| Mar 26 2024 | 135.8916 | -0.17 | -0.12% | 136.0609 | 137.0824 | 135.8579 | 0 |
| Mar 25 2024 | 136.0614 | -0.23 | -0.17% | 136.2887 | 136.7433 | 135.7253 | 0 |
| Mar 22 2024 | 136.2932 | -0.94 | -0.68% | 137.2295 | 137.3744 | 136.0895 | 0 |
| Mar 21 2024 | 137.2314 | 0.72 | 0.53% | 136.3843 | 138.6211 | 136.3843 | 0 |
| Mar 20 2024 | 136.5111 | 0.36 | 0.26% | 136.1601 | 136.6205 | 134.37 | 0 |
| Mar 19 2024 | 136.1551 | 0.91 | 0.67% | 135.2411 | 136.3495 | 134.9764 | 0 |
| Mar 18 2024 | 135.2444 | -0.66 | -0.49% | 135.8985 | 136.3929 | 135.1971 | 0 |
| Mar 15 2024 | 135.9083 | 0.26 | 0.19% | 135.6496 | 136.5398 | 135.3719 | 0 |
| Mar 14 2024 | 135.6499 | -2.57 | -1.86% | 138.2222 | 138.2222 | 134.6427 | 0 |
| Mar 13 2024 | 138.2238 | 0.17 | 0.12% | 138.0554 | 139.2367 | 137.6963 | 0 |
| Mar 12 2024 | 138.057 | -0.61 | -0.44% | 138.6668 | 138.699 | 137.6097 | 0 |
| Mar 11 2024 | 138.6678 | 0.05 | 0.04% | 138.6118 | 139.9122 | 138.451 | 0 |
| Mar 08 2024 | 138.6168 | 0.27 | 0.19% | 138.3482 | 140.1694 | 138.1671 | 0 |
| Mar 07 2024 | 138.3483 | 0.50 | 0.36% | 137.8492 | 139.0942 | 137.8126 | 0 |
| Mar 06 2024 | 137.8497 | 0.54 | 0.39% | 137.3092 | 138.4898 | 137.3091 | 0 |
| Mar 05 2024 | 137.31 | -1.20 | -0.86% | 138.5061 | 138.7067 | 136.8456 | 0 |
| Mar 04 2024 | 138.5074 | -1.28 | -0.91% | 139.7782 | 140.2232 | 138.0577 | 0 |
| Mar 01 2024 | 139.7827 | 2.87 | 2.09% | 136.9136 | 140.366 | 136.9136 | 0 |
| Feb 29 2024 | 136.9149 | -2.51 | -1.80% | 139.4284 | 140.5433 | 136.8645 | 0 |
| Feb 28 2024 | 139.4284 | -1.43 | -1.01% | 140.8539 | 140.854 | 139.3568 | 0 |
| Feb 27 2024 | 140.8559 | 1.75 | 1.26% | 139.1053 | 141.1074 | 138.8131 | 0 |
| Feb 26 2024 | 139.1054 | 0.91 | 0.66% | 138.1866 | 139.4166 | 137.7139 | 0 |
| Feb 23 2024 | 138.1929 | 0.98 | 0.72% | 137.2073 | 138.7856 | 137.2073 | 0 |
| Feb 22 2024 | 137.2082 | 2.01 | 1.49% | 135.1938 | 137.7834 | 135.1937 | 0 |
| Feb 21 2024 | 135.1951 | 0.37 | 0.28% | 134.8211 | 135.4174 | 134.1159 | 0 |
