(IBB)
NASDAQ: IBB
· Real-Time Price · USD
138.54
-0.22 (-0.16%)
At close: Aug 18, 2025, 3:42 PM
IBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 137.95 | 138.87 | 137.39 | 138.76 | 138.76 | 1.09% | 1,627,440 |
| Aug 14, 2025 | 136.23 | 137.51 | 135.68 | 137.27 | 137.27 | 0.12% | 1,944,124 |
| Aug 13, 2025 | 134.54 | 137.31 | 134.50 | 137.10 | 137.10 | 2.31% | 2,027,097 |
| Aug 12, 2025 | 131.90 | 134.06 | 131.82 | 134.00 | 134.00 | 1.72% | 2,002,159 |
| Aug 11, 2025 | 131.68 | 132.73 | 131.36 | 131.74 | 131.74 | -0.23% | 1,507,229 |
| Aug 8, 2025 | 132.02 | 132.94 | 131.44 | 132.04 | 132.04 | 0.62% | 1,306,800 |
| Aug 7, 2025 | 131.65 | 132.01 | 130.25 | 131.23 | 131.23 | -0.20% | 1,468,400 |
| Aug 6, 2025 | 132.93 | 132.96 | 130.55 | 131.49 | 131.49 | -1.44% | 2,477,000 |
| Aug 5, 2025 | 134.10 | 134.42 | 132.82 | 133.41 | 133.41 | -1.45% | 1,642,626 |
| Aug 4, 2025 | 133.61 | 135.71 | 132.83 | 135.37 | 135.37 | 1.75% | 960,600 |
| Aug 1, 2025 | 132.08 | 133.39 | 130.98 | 133.04 | 133.04 | 0.21% | 1,944,752 |
| Jul 31, 2025 | 133.70 | 135.72 | 132.43 | 132.76 | 132.76 | -0.70% | 2,140,525 |
| Jul 30, 2025 | 134.26 | 135.40 | 132.89 | 133.70 | 133.70 | -0.12% | 967,733 |
| Jul 29, 2025 | 133.97 | 134.31 | 133.08 | 133.86 | 133.86 | -0.19% | 1,284,516 |
| Jul 28, 2025 | 135.28 | 135.78 | 133.62 | 134.11 | 134.11 | -1.03% | 2,209,848 |
| Jul 25, 2025 | 135.64 | 135.88 | 134.33 | 135.50 | 135.50 | 0.05% | 924,511 |
| Jul 24, 2025 | 135.44 | 136.36 | 135.05 | 135.43 | 135.43 | 0.01% | 1,073,314 |
| Jul 23, 2025 | 134.16 | 135.66 | 133.49 | 135.41 | 135.41 | 1.93% | 1,292,739 |
| Jul 22, 2025 | 129.85 | 133.18 | 129.85 | 132.84 | 132.84 | 2.87% | 1,037,638 |
| Jul 21, 2025 | 130.30 | 130.90 | 128.84 | 129.13 | 129.13 | -0.46% | 956,630 |