Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 134.38 | -1.06 | -0.78% | 135.13 | 135.77 | 134.26 | 922,073 |
| Jun 17 2024 | 135.44 | -1.01 | -0.74% | 135.77 | 136.08 | 135.20 | 995,771 |
| Jun 14 2024 | 136.45 | -0.88 | -0.64% | 136.10 | 137.04 | 135.85 | 803,709 |
| Jun 13 2024 | 137.33 | -0.48 | -0.35% | 137.33 | 137.82 | 136.79 | 947,263 |
| Jun 12 2024 | 137.81 | 1.00 | 0.73% | 138.70 | 138.70 | 137.23 | 1,131,640 |
| Jun 11 2024 | 136.81 | -0.13 | -0.09% | 135.94 | 137.17 | 135.49 | 815,425 |
| Jun 10 2024 | 136.94 | 0.22 | 0.16% | 136.01 | 136.97 | 135.03 | 2,069,726 |
| Jun 07 2024 | 136.72 | -0.88 | -0.64% | 136.6003 | 137.60 | 136.11 | 818,321 |
| Jun 06 2024 | 137.60 | -0.46 | -0.33% | 138.48 | 138.48 | 137.21 | 846,491 |
| Jun 05 2024 | 138.06 | 2.58 | 1.90% | 136.09 | 138.16 | 135.23 | 1,013,976 |
| Jun 04 2024 | 135.48 | -0.02 | -0.01% | 135.20 | 136.21 | 134.78 | 1,314,452 |
| Jun 03 2024 | 135.50 | 1.62 | 1.21% | 134.03 | 136.95 | 133.59 | 1,317,514 |
| May 31 2024 | 133.88 | 0.53 | 0.40% | 133.37 | 134.81 | 132.90 | 1,710,441 |
| May 30 2024 | 133.35 | 0.84 | 0.63% | 132.71 | 133.59 | 131.57 | 1,976,392 |
| May 29 2024 | 132.51 | -1.57 | -1.17% | 133.25 | 133.25 | 131.55 | 2,721,359 |
| May 28 2024 | 134.08 | -1.59 | -1.17% | 136.00 | 136.28 | 133.25 | 857,923 |
| May 24 2024 | 135.67 | 0.04 | 0.03% | 135.97 | 136.32 | 135.49 | 1,594,114 |
| May 23 2024 | 135.63 | -2.26 | -1.64% | 137.68 | 137.70 | 135.18 | 1,233,028 |
| May 22 2024 | 137.89 | 0.98 | 0.72% | 136.68 | 138.79 | 136.59 | 1,849,237 |
| May 21 2024 | 136.91 | -0.60 | -0.44% | 137.04 | 137.37 | 136.08 | 828,987 |
| May 20 2024 | 137.51 | 0.82 | 0.60% | 136.83 | 137.80 | 136.27 | 647,879 |
| May 17 2024 | 136.69 | -0.60 | -0.44% | 137.00 | 137.44 | 136.09 | 906,469 |
| May 16 2024 | 137.29 | -0.05 | -0.04% | 137.22 | 137.50 | 136.01 | 1,019,087 |
| May 15 2024 | 137.34 | 1.87 | 1.38% | 136.54 | 137.78 | 136.38 | 1,372,627 |
| May 14 2024 | 135.47 | 1.06 | 0.79% | 134.56 | 135.92 | 134.56 | 1,618,830 |
| May 13 2024 | 134.41 | 1.01 | 0.76% | 133.73 | 135.13 | 133.73 | 1,311,360 |
| May 10 2024 | 133.40 | -0.02 | -0.01% | 133.82 | 134.67 | 133.175 | 1,083,431 |
| May 09 2024 | 133.42 | 0.83 | 0.63% | 132.65 | 133.72 | 132.22 | 994,595 |
| May 08 2024 | 132.59 | -0.69 | -0.52% | 132.62 | 133.41 | 132.15 | 1,257,213 |
| May 07 2024 | 133.28 | 0.26 | 0.20% | 133.32 | 133.54 | 132.47 | 1,220,395 |
| May 06 2024 | 133.02 | 0.06 | 0.05% | 133.14 | 133.55 | 131.85 | 2,170,478 |
| May 03 2024 | 132.96 | 2.31 | 1.77% | 132.90 | 134.06 | 132.60 | 1,804,184 |
| May 02 2024 | 130.65 | 1.16 | 0.90% | 130.57 | 131.25 | 128.94 | 2,786,227 |
| May 01 2024 | 129.49 | 2.57 | 2.02% | 127.22 | 131.32 | 126.99 | 2,006,319 |
| Apr 30 2024 | 126.92 | -1.45 | -1.13% | 127.41 | 128.19 | 126.88 | 1,075,314 |
| Apr 29 2024 | 128.37 | 1.88 | 1.49% | 126.76 | 129.07 | 126.52 | 1,761,053 |
| Apr 26 2024 | 126.49 | 0.82 | 0.65% | 125.95 | 126.925 | 125.052 | 833,050 |
| Apr 25 2024 | 125.67 | -2.09 | -1.64% | 126.415 | 126.51 | 124.40 | 1,967,196 |
| Apr 24 2024 | 127.76 | -0.26 | -0.20% | 128.00 | 128.86 | 127.38 | 1,238,620 |
| Apr 23 2024 | 128.02 | 1.91 | 1.51% | 126.59 | 128.88 | 126.59 | 1,926,746 |
| Apr 22 2024 | 126.11 | 1.39 | 1.11% | 125.32 | 127.09 | 124.78 | 1,887,256 |
| Apr 19 2024 | 124.72 | 0.08 | 0.06% | 125.00 | 125.57 | 123.60 | 1,996,759 |
| Apr 18 2024 | 124.64 | -1.25 | -0.99% | 125.31 | 125.92 | 124.56 | 2,114,746 |
| Apr 17 2024 | 125.89 | -1.08 | -0.85% | 127.48 | 127.62 | 125.88 | 1,444,671 |
| Apr 16 2024 | 126.97 | -0.87 | -0.68% | 127.54 | 127.89 | 126.89 | 1,664,498 |
| Apr 15 2024 | 127.84 | -1.74 | -1.34% | 130.41 | 130.41 | 127.48 | 2,542,218 |
| Apr 12 2024 | 129.58 | -2.75 | -2.08% | 131.44 | 131.63 | 128.975 | 2,165,698 |
| Apr 11 2024 | 132.33 | 0.48 | 0.36% | 132.32 | 133.36 | 131.45 | 1,318,305 |
| Apr 10 2024 | 131.85 | -2.42 | -1.80% | 131.82 | 132.15 | 131.1607 | 1,685,868 |
| Apr 09 2024 | 134.27 | 1.60 | 1.21% | 133.11 | 134.64 | 133.10 | 1,349,617 |
| Apr 08 2024 | 132.67 | 0.16 | 0.12% | 132.55 | 132.86 | 131.82 | 724,418 |
| Apr 05 2024 | 132.51 | 0.88 | 0.67% | 131.52 | 133.34 | 131.10 | 1,239,078 |
| Apr 04 2024 | 131.63 | -1.90 | -1.42% | 134.38 | 134.94 | 131.47 | 1,198,618 |
| Apr 03 2024 | 133.53 | -0.36 | -0.27% | 133.32 | 134.13 | 133.16 | 1,116,792 |
| Apr 02 2024 | 133.89 | -2.92 | -2.13% | 134.785 | 134.89 | 133.5901 | 1,262,247 |
| Apr 01 2024 | 136.81 | -0.41 | -0.30% | 137.21 | 137.21 | 135.50 | 1,435,288 |
| Mar 28 2024 | 137.22 | -0.57 | -0.41% | 138.40 | 138.40 | 137.13 | 1,441,165 |
| Mar 27 2024 | 137.79 | 1.92 | 1.41% | 136.56 | 137.81 | 135.83 | 1,273,966 |
| Mar 26 2024 | 135.87 | -0.14 | -0.10% | 136.41 | 137.20 | 135.845 | 1,146,710 |
| Mar 25 2024 | 136.01 | -0.24 | -0.18% | 136.27 | 136.94 | 135.68 | 1,117,656 |
| Mar 22 2024 | 136.25 | -0.98 | -0.71% | 137.16 | 137.40 | 136.03 | 2,043,449 |
| Mar 21 2024 | 137.23 | 0.74 | 0.54% | 137.61 | 138.62 | 137.20 | 1,635,357 |
