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 |
|---|---|---|---|---|---|---|---|
| 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 | 1,347,666 |
| 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% | 126.78 | 127.27 | 124.40 | 2,024,185 |
| 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 | 126.83 | 1,753,613 |
| 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% | 132.07 | 132.15 | 131.1607 | 1,716,244 |
| 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 | 130.55 | 1,358,139 |
| 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% | 135.86 | 135.86 | 133.5901 | 1,384,924 |
| 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 |
| Mar 20 2024 | 136.49 | 0.35 | 0.26% | 135.83 | 136.61 | 134.27 | 1,947,653 |
| Mar 19 2024 | 136.14 | 0.88 | 0.65% | 135.06 | 136.36 | 134.86 | 1,300,052 |
| Mar 18 2024 | 135.26 | -0.66 | -0.49% | 136.01 | 136.43 | 135.1902 | 1,673,500 |
| Mar 15 2024 | 135.92 | 0.21 | 0.15% | 135.59 | 136.99 | 135.34 | 2,384,456 |
| Mar 14 2024 | 135.71 | -2.55 | -1.84% | 138.07 | 138.24 | 134.76 | 2,746,593 |
| Mar 13 2024 | 138.26 | 0.22 | 0.16% | 138.26 | 139.28 | 137.66 | 1,248,069 |
| Mar 12 2024 | 138.04 | -0.66 | -0.48% | 138.97 | 138.97 | 137.57 | 1,428,941 |
| Mar 11 2024 | 138.70 | 0.05 | 0.04% | 138.63 | 140.01 | 138.44 | 1,238,258 |
| Mar 08 2024 | 138.65 | 0.33 | 0.24% | 138.93 | 140.22 | 138.14 | 2,040,307 |
| Mar 07 2024 | 138.32 | 0.45 | 0.33% | 138.55 | 139.16 | 137.79 | 1,824,513 |
| Mar 06 2024 | 137.87 | 0.53 | 0.39% | 137.97 | 138.51 | 137.51 | 1,333,504 |
| Mar 05 2024 | 137.34 | -1.17 | -0.84% | 138.06 | 139.05 | 136.85 | 2,903,278 |
| Mar 04 2024 | 138.51 | -1.30 | -0.93% | 139.85 | 140.19 | 138.05 | 2,096,586 |
| Mar 01 2024 | 139.81 | 2.97 | 2.17% | 137.24 | 140.44 | 137.11 | 2,449,182 |
| Feb 29 2024 | 136.84 | -2.58 | -1.85% | 140.34 | 140.66 | 136.83 | 3,291,709 |
| Feb 28 2024 | 139.42 | -1.47 | -1.04% | 140.41 | 140.768 | 139.32 | 2,958,929 |
| Feb 27 2024 | 140.89 | 1.73 | 1.24% | 139.56 | 141.16 | 138.79 | 2,333,589 |
