NasdaqGM - Nasdaq Real Time Price
USD
iShares Biotechnology ETF (IBB)
217.86
+1.51
(+0.70%)
At close: 4:00:01 PM EDT
218.52
+0.66
(+0.30%)
After hours: 7:23:03 PM EDT
Trade IBB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
217.34
220.31
215.85
217.86
217.86
2,889,169
Oct 28, 2026
210.25
217.06
209.57
216.35
216.35
2,151,400
Oct 27, 2026
208.23
212.20
206.02
212.20
212.20
1,639,100
Oct 26, 2026
207.97
210.01
207.24
208.69
208.69
765,500
Oct 23, 2026
208.60
208.71
205.96
207.74
207.74
830,300
Oct 22, 2026
210.51
212.98
206.79
209.54
209.54
2,165,900
Oct 21, 2026
210.51
213.30
210.18
211.55
211.55
1,365,400
Oct 20, 2026
205.48
210.87
204.95
210.50
210.50
1,753,600
Oct 19, 2026
202.72
206.00
202.71
204.06
204.06
945,300
Oct 16, 2026
207.78
207.85
201.36
201.99
201.99
1,762,600
Oct 15, 2026
205.48
208.96
204.54
207.41
207.41
1,836,400
Oct 14, 2026
200.08
203.90
199.04
203.25
203.25
1,129,000
Oct 13, 2026
203.86
203.91
199.59
200.02
200.02
1,107,700
Oct 12, 2026
206.85
206.93
203.92
204.26
204.26
1,157,200
Oct 9, 2026
201.05
206.79
200.53
206.49
206.49
2,455,100
Oct 8, 2026
200.90
201.72
196.87
200.48
200.48
3,615,000
Oct 7, 2026
201.84
205.81
201.12
203.34
203.34
1,477,400
Oct 6, 2026
209.35
210.24
201.48
203.10
203.10
2,442,600
Oct 5, 2026
205.29
208.60
203.79
207.96
207.96
1,549,400
Oct 2, 2026
206.85
206.99
204.14
205.29
205.29
2,090,300
Oct 1, 2026
210.09
211.73
205.84
205.96
205.96
1,546,800
Sep 30, 2026
210.89
212.62
209.84
210.53
210.53
1,939,200
Sep 29, 2026
210.65
212.26
208.22
211.04
211.04
1,621,300
Sep 28, 2026
208.43
211.57
207.78
210.71
210.71
811,300
Sep 25, 2026
209.75
210.25
207.62
209.77
209.77
1,277,000
Sep 24, 2026
206.00
209.52
205.63
209.25
209.25
1,595,300
Sep 23, 2026
211.23
211.83
205.66
206.60
206.60
1,836,500
Sep 22, 2026
207.74
211.64
207.20
210.81
210.81
1,521,600
Sep 21, 2026
205.71
208.09
204.24
207.16
207.16
1,720,300
Sep 18, 2026
207.04
207.48
204.25
204.56
204.56
1,355,100
Sep 17, 2026
205.27
207.52
204.81
207.07
207.07
1,313,400
Sep 16, 2026
202.49
204.16
200.98
202.40
202.40
1,098,600
Sep 15, 2026
0.011
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
203.82
204.18
200.52
202.00
202.00
1,917,100
Sep 14, 2026
203.70
205.70
202.57
204.60
204.59
1,329,800
Sep 11, 2026
203.94
205.31
202.75
202.93
202.92
2,286,300
Sep 10, 2026
203.59
204.66
201.92
202.64
202.63
1,893,900
Sep 9, 2026
206.57
207.85
205.20
205.49
205.48
1,114,700
Sep 8, 2026
209.04
209.41
205.23
207.33
207.32
1,803,900
Sep 4, 2026
211.58
213.23
211.18
211.92
211.91
710,000
Sep 3, 2026
214.70
214.94
211.49
213.81
213.80
1,614,400
Sep 2, 2026
211.94
215.31
210.77
213.80
213.79
1,634,400
Sep 1, 2026
208.74
211.24
208.47
210.82
210.81
1,566,900
Aug 31, 2026
207.24
209.84
206.01
209.05
209.04
1,221,800
Aug 28, 2026
213.10
213.89
208.54
208.95
208.94
1,420,500
Aug 27, 2026
213.87
215.52
213.30
214.80
214.79
1,271,700
Aug 26, 2026
215.43
216.07
214.03
215.23
215.22
1,390,600
Aug 25, 2026
213.40
217.12
213.22
216.40
216.39
1,466,000
Aug 24, 2026
212.70
213.46
210.09
212.53
212.52
1,243,100
Aug 21, 2026
211.55
215.61
211.06
213.56
213.55
2,681,200
Aug 20, 2026
213.13
214.34
210.31
210.83
210.82
2,785,500
Aug 19, 2026
210.40
217.06
209.77
216.96
216.95
2,402,200
Aug 18, 2026
201.93
204.07
201.29
203.56
203.55
1,535,000
Aug 17, 2026
198.29
202.00
197.99
201.93
201.92
1,104,500
Aug 14, 2026
198.15
198.28
195.67
198.26
198.25
583,400
Aug 13, 2026
201.22
201.72
198.73
198.94
198.93
1,298,300
Aug 12, 2026
199.14
201.56
198.07
200.72
200.71
1,779,700
Aug 11, 2026
200.08
201.26
199.15
199.74
199.73
1,647,600
Aug 10, 2026
198.27
200.49
197.91
200.02
200.01
1,900,200
Aug 7, 2026
196.15
197.88
194.72
197.71
197.70
1,526,200
Aug 6, 2026
193.70
195.07
191.35
192.97
192.96
1,998,300
Aug 5, 2026
191.88
194.13
190.87
191.80
191.79
1,155,200
Aug 4, 2026
187.41
190.20
186.03
190.15
190.14
1,146,200
Aug 3, 2026
186.46
187.10
184.25
185.91
185.90
1,361,200
Jul 31, 2026
189.14
189.29
184.78
186.41
186.40
1,609,600
Jul 30, 2026
186.49
190.18
185.75
189.96
189.95
1,846,800
Jul 29, 2026
190.40
191.42
188.33
188.53
188.52
1,380,700
Jul 28, 2026
190.03
190.93
188.82
190.52
190.51
1,060,300
Jul 27, 2026
189.21
191.37
188.29
188.33
188.32
933,100
Jul 24, 2026
189.97
190.39
187.95
188.14
188.13
1,695,400
Jul 23, 2026
186.23
189.52
185.26
188.98
188.97
1,291,300
Jul 22, 2026
188.36
189.80
187.00
187.00
186.99
817,000
Jul 21, 2026
186.24
189.39
185.59
189.31
189.30
1,245,800
Jul 20, 2026
189.80
191.18
186.47
186.53
186.52
1,540,800
Jul 17, 2026
187.65
191.38
187.15
189.76
189.75
2,145,700
Jul 16, 2026
189.55
190.97
188.40
189.51
189.50
1,214,300
Jul 15, 2026
188.25
190.20
186.84
189.90
189.89
1,174,000
Jul 14, 2026
189.55
189.74
187.56
188.67
188.66
1,206,600
Jul 13, 2026
191.17
191.17
187.91
189.55
189.54
1,941,400
Jul 10, 2026
196.99
197.46
190.62
192.06
192.05
2,974,700
Jul 9, 2026
197.37
199.05
196.33
197.34
197.33
1,359,800
Jul 8, 2026
196.94
197.81
194.40
196.34
196.33
1,961,800
Jul 7, 2026
197.79
198.71
195.34
198.23
198.22
2,626,500
Jul 6, 2026
195.70
196.02
192.63
195.31
195.30
1,648,700
Jul 2, 2026
191.60
195.99
190.92
195.70
195.69
2,213,000
Jul 1, 2026
190.58
191.08
189.48
190.12
190.11
1,662,600
Jun 30, 2026
190.45
191.15
189.31
190.19
190.18
1,838,600
Jun 29, 2026
188.40
189.85
187.05
189.79
189.78
1,767,200
Jun 26, 2026
183.82
188.69
183.51
187.36
187.35
2,114,900
Jun 25, 2026
182.17
186.81
182.00
183.67
183.66
1,967,900
Jun 24, 2026
178.26
183.04
178.26
181.53
181.52
2,591,700
Jun 23, 2026
176.36
179.95
176.04
178.09
178.08
1,621,400
Jun 22, 2026
175.68
177.45
174.97
177.00
176.99
2,018,300
Jun 18, 2026
174.82
176.58
171.79
173.64
173.63
998,900
Jun 17, 2026
171.69
175.79
171.25
173.44
173.43
1,214,900
Jun 16, 2026
172.06
172.85
170.26
171.44
171.43
1,029,100
Jun 15, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
171.14
172.53
170.49
172.17
172.16
904,700
Jun 12, 2026
170.72
172.28
169.98
170.66
170.63
1,706,900
Jun 11, 2026
166.73
171.29
166.10
170.49
170.46
1,549,100
Jun 10, 2026
168.68
170.81
165.88
165.93
165.90
1,272,100
Jun 9, 2026
168.10
170.28
166.11
169.36
169.33
2,357,500
Jun 8, 2026
169.23
170.28
166.37
166.92
166.89
995,900
Jun 5, 2026
171.10
172.28
168.22
168.44
168.41
1,482,500
Jun 4, 2026
169.35
172.44
168.89
171.43
171.40
1,470,300
Jun 3, 2026
163.62
167.62
163.37
167.50
167.47
1,018,900
Jun 2, 2026
167.16
167.80
163.90
164.27
164.24
1,965,000
Jun 1, 2026
170.88
171.58
168.34
169.37
169.34
1,365,600
May 29, 2026
172.41
172.91
171.53
172.18
172.15
1,406,900
May 28, 2026
169.75
172.70
169.24
172.24
172.21
1,278,600
May 27, 2026
169.47
171.56
169.22
169.88
169.85
823,200
May 26, 2026
169.75
170.25
168.57
169.42
169.39
978,300
May 22, 2026
169.08
170.93
168.66
168.79
168.76
984,200
May 21, 2026
166.59
169.66
165.70
169.06
169.03
2,466,600
May 20, 2026
165.08
167.95
165.08
167.91
167.88
1,817,500
May 19, 2026
163.41
165.34
162.08
164.19
164.16
2,054,900
May 18, 2026
165.98
166.38
163.11
164.03
164.00
2,006,500
May 15, 2026
170.67
170.78
166.72
166.83
166.80
2,114,800
May 14, 2026
172.71
173.40
170.35
171.33
171.30
1,595,500
May 13, 2026
171.96
172.99
170.62
172.65
172.62
775,100
May 12, 2026
170.01
172.80
169.95
172.28
172.25
962,800
May 11, 2026
170.07
173.31
169.36
170.00
169.97
1,456,600
May 8, 2026
169.55
171.08
168.82
169.94
169.91
2,267,700
May 7, 2026
172.83
173.45
168.81
170.10
170.07
1,390,500
May 6, 2026
171.28
174.25
171.11
173.87
173.84
1,342,900
May 5, 2026
171.29
172.68
168.76
170.34
170.31
1,036,400
May 4, 2026
166.57
170.26
166.53
170.16
170.13
746,000
May 1, 2026
167.97
168.11
166.00
167.27
167.24
1,200,300
Apr 30, 2026
166.23
169.11
165.98
168.69
168.66
1,516,400
Apr 29, 2026
166.27
166.92
164.02
165.38
165.35
1,764,200
Apr 28, 2026
169.19
170.78
167.51
167.81
167.78
971,300
Apr 27, 2026
169.37
172.01
168.81
169.02
168.99
1,208,800
Apr 24, 2026
171.63
171.63
168.45
169.78
169.75
1,486,000
Apr 23, 2026
174.17
174.70
170.51
171.53
171.50
1,649,300
Apr 22, 2026
174.83
175.51
173.53
174.36
174.33
1,316,600
Apr 21, 2026
175.78
175.78
173.19
173.99
173.96
1,571,300
Apr 20, 2026
176.23
176.79
175.29
175.76
175.73
1,197,300
Apr 17, 2026
176.33
177.34
175.50
176.66
176.63
1,256,200
Apr 16, 2026
175.53
176.05
173.44
174.12
174.09
1,282,200
Apr 15, 2026
176.35
177.36
174.43
175.99
175.96
1,815,700
Apr 14, 2026
172.79
176.17
172.69
175.85
175.82
986,800
Apr 13, 2026
170.36
173.36
170.10
172.19
172.16
1,412,200
Apr 10, 2026
172.49
173.44
168.56
169.37
169.34
1,130,800
Apr 9, 2026
171.41
172.62
170.33
172.16
172.13
796,100
Apr 8, 2026
172.37
172.55
170.27
171.86
171.83
1,274,900
Apr 7, 2026
168.01
168.75
165.86
168.50
168.47
793,200
Apr 6, 2026
169.24
170.35
168.51
168.83
168.80
1,642,800
Apr 2, 2026
167.70
171.09
167.14
169.43
169.40
1,544,000
Apr 1, 2026
169.75
172.04
169.72
170.13
170.10
2,210,600
Mar 31, 2026
164.36
169.12
164.13
168.85
168.82
2,202,400
Mar 30, 2026
161.79
162.95
160.56
161.86
161.83
1,497,500
Mar 27, 2026
165.19
165.34
160.27
160.41
160.38
1,113,600
Mar 26, 2026
164.20
166.98
164.02
165.26
165.23
1,780,900
Mar 25, 2026
163.71
166.75
163.25
165.75
165.72
2,030,200
Mar 24, 2026
161.34
162.38
159.68
161.64
161.61
1,424,600
Mar 23, 2026
163.72
165.31
162.17
162.69
162.66
2,084,800
Mar 20, 2026
163.57
165.36
161.17
161.65
161.62
2,528,600
Mar 19, 2026
162.90
165.43
162.51
164.46
164.43
1,346,000
Mar 18, 2026
166.81
166.81
163.40
163.78
163.75
1,719,300
Mar 17, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
167.65
168.40
166.96
167.17
167.14
1,570,700
Mar 16, 2026
166.39
168.80
166.39
167.14
166.99
1,199,300
Mar 13, 2026
167.72
169.00
164.78
165.51
165.36
1,877,400
Mar 12, 2026
169.77
169.77
166.04
166.23
166.08
2,600,500
Mar 11, 2026
171.96
172.67
170.42
170.87
170.71
1,121,400
Mar 10, 2026
172.12
174.06
171.31
172.27
172.11
1,235,500
Mar 9, 2026
166.62
171.49
166.55
171.29
171.13
2,234,500
Mar 6, 2026
166.48
167.97
165.31
167.56
167.41
1,883,100
Mar 5, 2026
171.64
171.64
167.37
168.67
168.51
2,210,400
Mar 4, 2026
171.50
173.50
169.78
172.97
172.81
1,526,000
Mar 3, 2026
170.36
171.65
168.25
170.10
169.94
2,531,200
Mar 2, 2026
172.91
174.74
171.85
173.92
173.76
1,708,600
Feb 27, 2026
173.14
175.67
172.16
175.37
175.21
1,386,400
Feb 26, 2026
175.09
175.09
170.90
173.88
173.72
1,250,700
Feb 25, 2026
176.75
178.29
174.85
175.30
175.14
1,580,900
Feb 24, 2026
174.84
176.84
174.43
176.36
176.20
1,365,200
Feb 23, 2026
173.87
176.79
173.70
175.10
174.94
2,804,100
Feb 20, 2026
174.05
175.10
172.50
174.39
174.23
1,342,600
Feb 19, 2026
173.94
175.22
171.65
175.03
174.87
1,597,800
Feb 18, 2026
173.90
175.29
173.07
174.76
174.60
1,412,600
Feb 17, 2026
172.49
174.85
172.39
174.02
173.86
1,930,500
Feb 13, 2026
171.37
175.02
170.80
172.50
172.34
1,569,900
Feb 12, 2026
172.50
173.07
169.78
170.64
170.48
1,701,600
Feb 11, 2026
171.71
172.82
169.62
172.70
172.54
2,624,000
Feb 10, 2026
174.21
174.45
172.01
172.06
171.90
1,657,700
Feb 9, 2026
175.02
175.02
173.11
174.37
174.21
1,570,000
Feb 6, 2026
171.79
175.16
171.17
174.98
174.82
2,486,400
Feb 5, 2026
173.59
176.28
169.67
170.04
169.88
2,848,500
Feb 4, 2026
175.20
175.63
172.48
174.05
173.89
2,978,100
Feb 3, 2026
174.08
176.86
172.71
173.80
173.64
3,665,000
Feb 2, 2026
171.52
174.28
171.21
174.14
173.98
1,585,100
Jan 30, 2026
173.24
175.24
171.52
172.43
172.27
1,990,900
Jan 29, 2026
174.24
175.11
173.18
174.25
174.09
1,041,700
Jan 28, 2026
177.06
177.06
173.71
174.03
173.87
1,595,200
Jan 27, 2026
176.17
178.48
175.94
176.90
176.74
999,800
Jan 26, 2026
174.35
176.41
173.37
175.85
175.69
1,044,800
Jan 23, 2026
177.43
177.88
174.72
175.33
175.17
1,651,400
Jan 22, 2026
175.39
178.74
174.50
177.64
177.48
1,882,100
Jan 21, 2026
170.63
175.25
170.25
175.16
175.00
2,378,000
Jan 20, 2026
167.60
170.88
165.81
170.72
170.56
2,476,600
Jan 16, 2026
171.74
171.84
169.64
169.96
169.80
1,925,000
Jan 15, 2026
172.49
173.42
170.31
170.56
170.40
1,519,600
Jan 14, 2026
170.91
172.89
170.63
172.83
172.67
1,820,400
Jan 13, 2026
171.54
171.76
170.00
171.32
171.16
1,207,200
Jan 12, 2026
172.03
172.38
169.12
171.40
171.24
1,755,600
Jan 9, 2026
173.92
174.66
172.17
172.39
172.23
2,504,800
Jan 8, 2026
175.34
175.90
170.61
172.26
172.10
2,482,500
Jan 7, 2026
172.40
179.64
172.26
176.74
176.58
3,167,200
Jan 6, 2026
167.39
171.61
167.39
171.24
171.08
1,643,900
Jan 5, 2026
168.50
168.99
165.09
167.34
167.19
2,716,500
Jan 2, 2026
169.65
169.77
167.47
169.00
168.84
1,932,800
Dec 31, 2025
169.10
169.58
168.14
168.77
168.61
1,761,900
Dec 30, 2025
170.77
170.77
168.31
168.89
168.73
1,208,800
Dec 29, 2025
171.48
172.03
170.36
170.76
170.60
1,793,900
Dec 26, 2025
172.89
172.90
171.40
172.03
171.87
963,500
Dec 24, 2025
172.26
173.53
172.25
173.25
173.09
637,900
Dec 23, 2025
172.44
173.60
171.90
172.10
171.94
1,305,100
Dec 22, 2025
170.45
173.16
170.22
172.77
172.61
1,860,800
Dec 19, 2025
166.93
170.74
166.75
170.20
170.04
2,095,800
Dec 18, 2025
166.88
168.33
165.70
166.19
166.04
1,597,600
Dec 17, 2025
168.41
169.32
167.41
167.53
167.38
1,407,500
Dec 16, 2025
0.183
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
168.96
169.39
167.29
168.11
167.95
856,400
Dec 15, 2025
169.65
170.64
168.58
169.38
169.04
1,358,200
Dec 12, 2025
170.01
170.43
168.52
169.42
169.08
1,621,400
Dec 11, 2025
168.96
170.62
168.62
170.28
169.94
1,590,400
Dec 10, 2025
167.07
169.38
166.91
168.93
168.59
1,326,700
Dec 9, 2025
169.38
170.69
166.94
167.09
166.76
1,545,900
Dec 8, 2025
172.48
172.68
169.73
169.95
169.61
1,514,600
Dec 5, 2025
172.30
172.79
170.49
171.16
170.82
1,139,200
Dec 4, 2025
172.14
172.81
170.10
172.11
171.77
1,711,300
Dec 3, 2025
169.59
172.45
169.55
172.23
171.88
1,865,900
Dec 2, 2025
170.16
171.02
168.79
169.22
168.88
2,899,100
Dec 1, 2025
172.55
172.69
169.90
170.11
169.77
1,834,700
Nov 28, 2025
174.14
174.40
172.84
173.83
173.48
1,007,100
Nov 26, 2025
172.55
174.23
172.14
173.66
173.31
1,759,500
Nov 25, 2025
170.57
172.41
170.07
172.33
171.98
1,794,600
Nov 24, 2025
167.84
170.28
167.84
169.71
169.37
3,462,900
Nov 21, 2025
164.38
168.73
164.05
167.52
167.18
2,873,500
Nov 20, 2025
166.81
168.50
164.11
164.24
163.91
2,594,700
Nov 19, 2025
166.05
166.77
164.39
165.22
164.89
1,945,500
Nov 18, 2025
164.76
167.14
163.78
166.47
166.14
4,622,400
Nov 17, 2025
164.11
167.15
163.39
165.26
164.93
5,183,800
Nov 14, 2025
162.03
165.96
161.66
164.19
163.86
2,523,300
Nov 13, 2025
164.22
166.29
163.24
163.32
162.99
3,989,700
Nov 12, 2025
164.45
165.81
163.51
164.96
164.63
3,101,000
Nov 11, 2025
159.83
164.33
159.42
164.14
163.81
4,016,700
Nov 10, 2025
158.99
159.94
158.37
159.54
159.22
1,850,000
Nov 7, 2025
157.39
157.72
154.98
157.72
157.40
2,098,800
Nov 6, 2025
157.68
159.05
157.30
158.43
158.11
1,636,600
Nov 5, 2025
155.53
158.98
155.10
158.31
157.99
2,006,400
Nov 4, 2025
155.81
158.06
154.63
156.08
155.77
2,057,900
Nov 3, 2025
158.98
159.23
154.62
157.46
157.14
2,473,800
Oct 31, 2025
156.79
159.79
156.00
159.38
159.06
1,999,400
Oct 30, 2025
156.53
158.62
155.00
157.31
156.99
2,577,300
