Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBB1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.0247 | -0.02 | -0.46% | 4.0364 | 4.048 | 4.0247 | 41,490 |
| Jun 27 2024 | 4.0434 | 0.01 | 0.32% | 4.0352 | 4.0434 | 4.0245 | 7,880 |
| Jun 26 2024 | 4.0304 | -0.02 | -0.47% | 4.0442 | 4.0442 | 4.0304 | 11,593 |
| Jun 25 2024 | 4.0496 | 0.00 | 0.00% | 4.0536 | 4.0595 | 4.0496 | 18,280 |
| Jun 24 2024 | 4.0497 | 0.01 | 0.15% | 4.0477 | 4.0516 | 4.0403 | 3,251 |
| Jun 21 2024 | 4.0438 | 0.00 | 0.05% | 4.0483 | 4.0564 | 4.0438 | 13,622 |
| Jun 20 2024 | 4.0417 | -0.01 | -0.34% | 4.0417 | 4.0417 | 4.0417 | 38 |
| Jun 19 2024 | 4.0554 | 0.02 | 0.55% | 4.0554 | 4.0554 | 4.0554 | 1 |
| Jun 18 2024 | 4.0333 | 0.00 | 0.02% | 4.0324 | 4.0353 | 4.0284 | 38 |
| Jun 17 2024 | 4.0324 | -0.03 | -0.70% | 4.061 | 4.061 | 4.0324 | 5,643 |
| Jun 14 2024 | 4.061 | 0.01 | 0.31% | 4.0484 | 4.0611 | 4.0484 | 49,646 |
| Jun 13 2024 | 4.0483 | 0.01 | 0.28% | 4.0285 | 4.0483 | 4.0285 | 1,898 |
| Jun 12 2024 | 4.037 | 0.05 | 1.14% | 4.00 | 4.0444 | 4.00 | 5,403 |
| Jun 11 2024 | 3.9913 | 0.01 | 0.23% | 3.9872 | 3.9936 | 3.982 | 18,425 |
| Jun 10 2024 | 3.982 | -0.02 | -0.47% | 3.9823 | 3.9847 | 3.9789 | 2,260 |
| Jun 07 2024 | 4.0008 | -0.03 | -0.68% | 4.0376 | 4.0376 | 3.9922 | 2,909 |
| Jun 06 2024 | 4.0281 | -0.01 | -0.18% | 4.026 | 4.0335 | 4.026 | 3,230 |
| Jun 05 2024 | 4.0355 | 0.02 | 0.57% | 4.0129 | 4.0355 | 4.0128 | 1,025 |
| Jun 04 2024 | 4.0125 | 0.01 | 0.30% | 4.0006 | 4.0125 | 3.9911 | 1,289 |
| Jun 03 2024 | 4.0006 | 0.03 | 0.69% | 3.9641 | 4.0006 | 3.9641 | 11,765 |
| May 31 2024 | 3.9733 | 0.01 | 0.34% | 3.9598 | 3.9733 | 3.9497 | 168 |
| May 30 2024 | 3.9598 | 0.02 | 0.49% | 3.9314 | 3.9598 | 3.9314 | 78 |
| May 29 2024 | 3.9406 | -0.02 | -0.58% | 3.9543 | 3.9543 | 3.9406 | 5,310 |
| May 28 2024 | 3.9635 | -0.02 | -0.47% | 3.9824 | 3.9824 | 3.9635 | 9,395 |
| May 27 2024 | 3.9824 | 0.00 | 0.12% | 3.9684 | 3.9824 | 3.9684 | 10,867 |
| May 24 2024 | 3.9776 | 0.01 | 0.36% | 3.9634 | 3.9776 | 3.9634 | 13,381 |
| May 23 2024 | 3.9634 | -0.02 | -0.49% | 3.9854 | 3.9869 | 3.9634 | 2,292 |
| May 22 2024 | 3.983 | -0.01 | -0.27% | 3.9951 | 3.9951 | 3.9787 | 1,152 |
| May 21 2024 | 3.9937 | 0.01 | 0.29% | 3.9856 | 3.9937 | 3.9838 | 1,741 |
| May 20 2024 | 3.9822 | -0.01 | -0.26% | 3.9956 | 3.9956 | 3.98 | 1,181 |
| May 17 2024 | 3.9924 | -0.01 | -0.16% | 3.9981 | 3.9981 | 3.9924 | 47 |
| May 16 2024 | 3.9986 | -0.08 | -1.85% | 4.0141 | 4.0164 | 3.9986 | 8,924 |
| May 15 2024 | 4.0741 | 0.03 | 0.73% | 4.0419 | 4.0771 | 4.0419 | 1,076 |
| May 14 2024 | 4.0446 | 0.00 | -0.03% | 4.0458 | 4.0472 | 4.0415 | 388 |
| May 13 2024 | 4.0458 | 0.00 | 0.09% | 4.0325 | 4.0458 | 4.0325 | 23,242 |
| May 10 2024 | 4.042 | 0.00 | 0.11% | 4.047 | 4.0534 | 4.0325 | 6,672 |
| May 09 2024 | 4.0375 | 0.00 | 0.00% | 4.0375 | 4.0407 | 4.0335 | 2,471 |
| May 08 2024 | 4.0375 | -0.02 | -0.39% | 4.0409 | 4.0469 | 4.0375 | 37 |
| May 07 2024 | 4.0533 | 0.01 | 0.27% | 4.0379 | 4.0569 | 4.0379 | 10,473 |
| May 06 2024 | 4.0422 | 0.01 | 0.13% | 4.0571 | 4.0571 | 4.0422 | 6,795 |
| May 03 2024 | 4.0371 | 0.03 | 0.68% | 4.0087 | 4.0407 | 4.0087 | 7,845 |
| May 02 2024 | 4.0099 | 0.03 | 0.67% | 3.9752 | 4.0099 | 3.9752 | 48,388 |
| Apr 30 2024 | 3.9831 | -0.02 | -0.44% | 4.0009 | 4.0009 | 3.9831 | 25,402 |
| Apr 29 2024 | 4.0009 | 0.02 | 0.55% | 3.9969 | 4.0009 | 3.9914 | 2,099 |
| Apr 26 2024 | 3.979 | 0.00 | 0.01% | 3.9817 | 3.9882 | 3.979 | 2,241 |
| Apr 25 2024 | 3.9788 | -0.01 | -0.21% | 3.9926 | 3.9926 | 3.9654 | 2,672 |
| Apr 24 2024 | 3.9873 | -0.02 | -0.55% | 4.0094 | 4.0094 | 3.9873 | 40,319 |
| Apr 23 2024 | 4.0094 | 0.02 | 0.48% | 3.9995 | 4.012 | 3.9873 | 16,480 |
| Apr 22 2024 | 3.9901 | -0.01 | -0.28% | 4.0013 | 4.0013 | 3.9833 | 4,673 |
| Apr 19 2024 | 4.0013 | 0.02 | 0.38% | 4.013 | 4.013 | 4.0007 | 515 |
| Apr 18 2024 | 3.986 | -0.01 | -0.15% | 4.0088 | 4.012 | 3.986 | 2,893 |
| Apr 17 2024 | 3.9921 | 0.00 | 0.09% | 3.9884 | 3.9929 | 3.9815 | 7,991 |
| Apr 16 2024 | 3.9884 | -0.01 | -0.16% | 3.9901 | 3.9904 | 3.9766 | 10,231 |
| Apr 15 2024 | 3.9947 | -0.02 | -0.61% | 4.0193 | 4.0193 | 3.9876 | 7,326 |
| Apr 12 2024 | 4.0193 | 0.01 | 0.34% | 3.9964 | 4.03 | 3.9964 | 9,190 |
| Apr 11 2024 | 4.0058 | -0.01 | -0.34% | 4.0118 | 4.0167 | 3.9964 | 13,995 |
| Apr 10 2024 | 4.0196 | -0.05 | -1.14% | 4.0697 | 4.0716 | 4.0196 | 6,130 |
| Apr 09 2024 | 4.0661 | 0.01 | 0.37% | 4.0528 | 4.0661 | 4.0515 | 23,851 |
| Apr 08 2024 | 4.0513 | -0.02 | -0.45% | 4.0704 | 4.0704 | 4.0415 | 17,006 |
| Apr 05 2024 | 4.0697 | -0.01 | -0.17% | 4.0784 | 4.0843 | 4.0644 | 15,441 |
| Apr 04 2024 | 4.0767 | 0.02 | 0.51% | 4.0675 | 4.0767 | 4.0675 | 4,640 |
| Apr 03 2024 | 4.0562 | -0.01 | -0.33% | 4.0697 | 4.0697 | 4.049 | 4,194 |
