iShares Biotechnology ETF (IBB)

Historical Prices For iShares Biotechnology ETF (IBB)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	148.68	149.67	147.95	149.62	2,213,757	149.62
10/01/2025	144.65	149.31	144.65	148.51	3,771,718	148.51
9/30/2025	142.23	144.86	141.92	144.37	3,349,760	144.37
9/29/2025	141.56	142.79	140.83	142.41	1,829,544	142.41
9/26/2025	139.60	141.02	139.20	140.96	1,936,846	140.96
9/25/2025	141.44	141.50	138.78	139.07	2,133,843	139.07
9/24/2025	142.40	142.87	141.19	141.64	1,852,466	141.64
9/23/2025	142.98	143.58	142.41	142.49	1,299,615	142.49
9/22/2025	142.99	143.88	142.04	143.41	2,928,563	143.41
9/19/2025	143.82	144.34	142.61	142.72	2,476,449	142.72
9/18/2025	141.82	143.79	141.82	143.63	1,067,672	143.63
9/17/2025	141.37	143.39	140.45	141.00	2,397,506	141.00
9/16/2025	140.60	141.57	140.40	140.94	1,170,213	140.94
9/15/2025	141.43	141.54	139.56	140.72	1,852,623	140.64
9/12/2025	143.40	143.42	140.94	140.98	1,629,607	140.90
9/11/2025	140.81	143.85	140.72	143.80	1,596,512	143.72
9/10/2025	142.73	142.74	140.16	140.65	1,885,276	140.57
9/09/2025	142.71	143.23	141.53	142.94	2,017,817	142.86
9/08/2025	142.74	142.74	141.04	142.21	2,216,268	142.13
9/05/2025	140.65	143.22	140.65	143.12	3,904,622	143.04
9/04/2025	140.27	140.70	139.24	140.35	1,698,501	140.27
9/03/2025	140.39	141.98	139.71	140.36	1,653,045	140.28
9/02/2025	139.20	141.10	139.03	140.41	1,826,167	140.33
8/29/2025	138.13	138.86	137.63	138.22	1,213,426	138.14
8/28/2025	138.59	139.00	137.83	138.21	1,239,978	138.13
8/27/2025	138.06	138.96	137.99	138.59	1,071,533	138.51
8/26/2025	137.39	138.56	137.09	138.47	1,412,113	138.39
8/25/2025	139.99	140.29	136.89	137.07	1,575,345	136.99
8/22/2025	139.61	141.66	139.25	139.84	1,313,556	139.76
8/21/2025	138.00	139.32	137.12	138.76	929,851	138.68
8/20/2025	137.58	138.79	137.32	138.42	1,484,390	138.34
8/19/2025	138.40	139.09	137.69	137.89	1,142,545	137.81
8/18/2025	138.97	139.68	138.28	138.38	1,143,725	138.30
8/15/2025	137.95	138.87	137.38	138.76	1,627,441	138.68
8/14/2025	136.23	137.51	135.68	137.27	1,944,125	137.19
8/13/2025	134.54	137.31	134.50	137.10	2,026,861	137.02
8/12/2025	131.90	134.06	131.82	134.00	2,002,160	133.92
8/11/2025	131.68	132.73	131.36	131.74	1,507,230	131.66
8/08/2025	132.02	132.94	131.44	132.04	1,306,770	131.96
8/07/2025	131.65	132.01	130.25	131.23	1,468,350	131.15
8/06/2025	132.93	132.96	130.55	131.49	2,476,956	131.41
8/05/2025	134.10	134.42	132.82	133.41	1,642,415	133.33
8/04/2025	133.61	135.71	132.83	135.37	960,554	135.29
8/01/2025	132.08	133.39	130.98	133.04	1,944,752	132.96
7/31/2025	133.70	135.72	132.43	132.76	2,139,624	132.68
7/30/2025	134.26	135.40	132.89	133.70	967,613	133.62
7/29/2025	133.97	134.31	133.08	133.86	1,284,486	133.78
7/28/2025	135.28	135.78	133.62	134.11	2,209,746	134.03
7/25/2025	135.64	135.88	134.33	135.50	924,512	135.42
7/24/2025	135.44	136.36	135.05	135.43	1,073,191	135.35
7/23/2025	134.16	135.66	133.49	135.41	1,292,730	135.33
7/22/2025	129.85	133.18	129.85	132.84	1,037,369	132.76
7/21/2025	130.30	130.90	128.84	129.13	956,607	129.05
7/18/2025	132.15	132.96	129.44	129.73	1,114,310	129.65
7/17/2025	131.08	132.29	130.88	131.74	1,026,066	131.66
7/16/2025	129.48	131.45	129.48	131.18	1,051,136	131.10
7/15/2025	132.50	132.82	128.93	129.05	1,471,812	128.97
7/14/2025	131.13	132.53	130.91	131.89	746,048	131.81
7/11/2025	132.77	133.03	131.36	131.59	1,653,153	131.51
7/10/2025	132.45	134.16	131.75	133.65	1,513,766	133.57
7/09/2025	130.65	132.58	129.99	132.29	2,454,248	132.21
7/08/2025	128.24	130.53	128.06	129.33	2,335,797	129.25
7/07/2025	129.41	129.95	127.11	128.12	1,987,839	128.04
7/03/2025	129.95	130.29	129.21	130.00	658,990	129.92