(IBB)
NASDAQ: IBB
· Real-Time Price · USD
142.11
-1.69 (-1.18%)
At close: Sep 12, 2025, 11:34 AM
IBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 140.81 | 143.85 | 140.73 | 143.80 | 143.80 | 2.24% | 1,595,481 |
| Sep 10, 2025 | 142.73 | 142.74 | 140.17 | 140.65 | 140.65 | -1.60% | 1,885,275 |
| Sep 9, 2025 | 142.71 | 143.23 | 141.54 | 142.94 | 142.94 | 0.51% | 2,018,500 |
| Sep 8, 2025 | 142.74 | 142.74 | 141.04 | 142.21 | 142.21 | -0.64% | 2,216,363 |
| Sep 5, 2025 | 140.65 | 143.22 | 140.65 | 143.12 | 143.12 | 1.97% | 3,304,621 |
| Sep 4, 2025 | 140.27 | 140.70 | 139.24 | 140.35 | 140.35 | -0.01% | 1,698,500 |
| Sep 3, 2025 | 140.39 | 141.98 | 139.71 | 140.36 | 140.36 | -0.04% | 1,653,046 |
| Sep 2, 2025 | 139.20 | 141.10 | 139.03 | 140.41 | 140.41 | 1.58% | 1,826,325 |
| Aug 29, 2025 | 138.13 | 138.86 | 137.64 | 138.22 | 138.22 | 0.01% | 1,213,425 |
| Aug 28, 2025 | 138.59 | 139.00 | 137.83 | 138.21 | 138.21 | -0.27% | 1,240,000 |
| Aug 27, 2025 | 138.06 | 138.96 | 137.99 | 138.59 | 138.59 | 0.09% | 1,071,543 |
| Aug 26, 2025 | 137.39 | 138.57 | 137.09 | 138.47 | 138.47 | 1.02% | 1,412,130 |
| Aug 25, 2025 | 139.99 | 140.29 | 136.89 | 137.07 | 137.07 | -1.98% | 1,575,349 |
| Aug 22, 2025 | 139.61 | 141.66 | 139.25 | 139.84 | 139.84 | 0.78% | 1,313,600 |
| Aug 21, 2025 | 138.00 | 139.32 | 137.12 | 138.76 | 138.76 | 0.25% | 929,850 |
| Aug 20, 2025 | 137.58 | 138.79 | 137.32 | 138.42 | 138.42 | 0.38% | 1,484,400 |
| Aug 19, 2025 | 138.40 | 139.09 | 137.69 | 137.89 | 137.89 | -0.35% | 1,142,600 |
| Aug 18, 2025 | 138.97 | 139.68 | 138.28 | 138.38 | 138.38 | -0.27% | 1,143,744 |
| 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 |