MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBB — iShares Biotechnology ETF
NasdaqiShares Biotechnology ETF
$205.29
-0.67(-0.33%)
- O
- 206.85
- H
- 206.99
- L
- 204.14
- V
- 2.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$205.29
Period Return+70.46%
Period High$217.12
Period Low$116.25
Avg Daily Volume1.76M
Total Trading Days365
IBB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $206.85 | $206.99 | $204.14 | $205.29 | $-0.67 | -0.33% | 2,085,977 | $204.95 | $204.14 $206.99 |
| Oct 1, 2026 | $210.09 | $211.73 | $205.84 | $205.96 | $-4.57 | -2.17% | 1,546,760 | $207.90 | $205.84 $211.73 |
| Sep 30, 2026 | $210.89 | $212.62 | $209.84 | $210.53 | $-0.51 | -0.24% | 1,939,807 | $211.40 | $209.84 $212.62 |
| Sep 29, 2026 | $210.65 | $212.26 | $208.22 | $211.04 | +$0.33 | +0.16% | 1,621,422 | $209.65 | $208.22 $212.26 |
| Sep 28, 2026 | $208.43 | $211.57 | $207.78 | $210.71 | +$0.94 | +0.45% | 816,672 | $210.15 | $207.78 $211.57 |
| Sep 25, 2026 | $209.75 | $210.25 | $207.62 | $209.77 | +$0.52 | +0.25% | 1,276,978 | $209.32 | $207.62 $210.25 |
| Sep 24, 2026 | $206.00 | $209.52 | $205.63 | $209.25 | +$2.65 | +1.28% | 1,595,419 | $208.07 | $205.63 $209.52 |
| Sep 23, 2026 | $211.23 | $211.83 | $205.66 | $206.60 | $-4.21 | -2.00% | 1,836,578 | $208.03 | $205.66 $211.83 |
| Sep 22, 2026 | $207.74 | $211.64 | $207.20 | $210.81 | +$3.65 | +1.76% | 1,521,920 | $210.33 | $207.20 $211.64 |
| Sep 21, 2026 | $205.71 | $208.09 | $204.24 | $207.16 | +$2.60 | +1.27% | 1,720,482 | $207.22 | $204.24 $208.09 |
| Sep 18, 2026 | $207.04 | $207.48 | $204.25 | $204.56 | $-2.51 | -1.21% | 1,355,071 | $205.01 | $204.25 $207.48 |
| Sep 17, 2026 | $205.27 | $207.52 | $204.81 | $207.07 | +$4.67 | +2.31% | 1,313,496 | $206.64 | $204.81 $207.52 |
| Sep 16, 2026 | $202.49 | $204.16 | $200.98 | $202.40 | +$0.40 | +0.20% | 1,098,798 | $202.80 | $200.98 $204.16 |
| Sep 15, 2026 | $203.82 | $204.18 | $200.52 | $202.00 | $-2.60 | -1.27% | 1,917,363 | $201.95 | $200.52 $204.18 |
| Sep 14, 2026 | $203.70 | $205.70 | $202.57 | $204.60 | +$1.67 | +0.82% | 1,329,867 | $204.23 | $202.57 $205.70 |
| Sep 11, 2026 | $203.94 | $205.31 | $202.75 | $202.93 | +$0.29 | +0.14% | 2,286,308 | $203.46 | $202.75 $205.31 |
| Sep 10, 2026 | $203.59 | $204.66 | $201.92 | $202.64 | $-2.85 | -1.39% | 1,894,455 | $203.06 | $201.92 $204.66 |
| Sep 9, 2026 | $206.57 | $207.85 | $205.20 | $205.49 | $-1.84 | -0.89% | 1,115,156 | $205.96 | $205.20 $207.85 |
| Sep 8, 2026 | $209.04 | $209.41 | $205.23 | $207.33 | $-4.59 | -2.17% | 1,804,170 | $207.81 | $205.23 $209.41 |
| Sep 4, 2026 | $211.58 | $213.23 | $211.18 | $211.92 | $-1.89 | -0.88% | 710,163 | $211.95 | $211.18 $213.23 |
| Sep 3, 2026 | $214.70 | $214.94 | $211.49 | $213.81 | +$0.01 | +0.00% | 1,614,595 | $213.04 | $211.49 $214.94 |
| Sep 2, 2026 | $211.94 | $215.31 | $210.77 | $213.80 | +$2.98 | +1.41% | 1,634,662 | $212.80 | $210.77 $215.31 |
| Sep 1, 2026 | $208.74 | $211.24 | $208.47 | $210.82 | +$1.77 | +0.85% | 1,567,001 | $209.98 | $208.47 $211.24 |
| Aug 31, 2026 | $207.24 | $209.84 | $206.01 | $209.05 | +$0.10 | +0.05% | 1,222,365 | $208.11 | $206.01 $209.84 |
| Aug 28, 2026 | $213.10 | $213.89 | $208.54 | $208.95 | $-5.85 | -2.72% | 1,420,701 | $210.04 | $208.54 $213.89 |
| Aug 27, 2026 | $213.87 | $215.52 | $213.30 | $214.80 | $-0.43 | -0.20% | 1,271,815 | $214.79 | $213.30 $215.52 |
| Aug 26, 2026 | $215.43 | $216.07 | $214.03 | $215.23 | $-1.17 | -0.54% | 1,390,739 | $215.25 | $214.03 $216.07 |
| Aug 25, 2026 | $213.40 | $217.12 | $213.22 | $216.40 | +$3.87 | +1.82% | 1,466,169 | $216.08 | $213.22 $217.12 |
| Aug 24, 2026 | $212.70 | $213.46 | $210.09 | $212.53 | $-1.03 | -0.48% | 1,243,665 | $211.78 | $210.09 $213.46 |
| Aug 21, 2026 | $211.55 | $215.61 | $211.06 | $213.56 | +$2.73 | +1.29% | 2,681,591 | $214.00 | $211.06 $215.61 |