Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
iShares NASDAQ Biotechnology ETF BDR (BIBB39)
iShares NASDAQ Biotechnology ETF BDR (BIBB39) Historical

BIBB39 iShares NASDAQ Biotechnology ETF BDR

53.95

0.55 (1.03%)

Jul 19 2024 - Closed

Delayed by 15 minutes

BIBB39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	53.95	0.55	1.03%	53.64	53.95	53.64	2
Jul 18 2024	53.40	-0.55	-1.02%	54.35	54.35	53.40	6,551
Jul 17 2024	53.95	0.47	0.88%	53.95	53.95	53.95	23
Jul 16 2024	53.48	0.63	1.19%	53.48	53.48	53.48	1
Jul 15 2024	52.85	0.15	0.28%	52.92	52.92	52.70	1,457
Jul 12 2024	52.70	0.18	0.34%	52.62	53.06	52.62	1,495
Jul 11 2024	52.52	1.83	3.61%	51.98	52.52	51.98	41
Jul 10 2024	50.69	0.32	0.64%	50.03	50.69	50.03	3,189
Jul 09 2024	50.37	0.00	0.00%	50.37	50.37	50.37	0
Jul 08 2024	50.37	0.82	1.65%	49.55	50.37	49.55	5,103
Jul 05 2024	49.55	-1.20	-2.36%	49.73	49.73	49.50	4,718
Jul 04 2024	50.75	0.00	0.00%	50.75	50.75	50.75	0
Jul 03 2024	50.75	-0.45	-0.88%	50.29	50.75	50.00	41
Jul 02 2024	51.20	-0.33	-0.64%	51.53	51.63	51.20	10,890
Jul 01 2024	51.53	0.36	0.70%	51.49	51.55	51.00	37
Jun 28 2024	51.17	0.54	1.07%	51.17	51.17	50.83	1,004
Jun 27 2024	50.63	-0.21	-0.41%	50.50	50.72	50.35	16,530
Jun 26 2024	50.84	0.00	0.00%	50.90	50.90	50.84	101
Jun 25 2024	50.84	0.64	1.27%	50.50	50.84	50.50	51
Jun 24 2024	50.20	0.41	0.82%	50.02	50.52	50.02	5,138
Jun 21 2024	49.79	1.05	2.15%	49.86	49.86	49.79	2,333
Jun 20 2024	48.74	0.13	0.27%	48.71	48.76	48.60	13,800
Jun 19 2024	48.61	0.00	0.00%	48.61	48.61	48.61	0
Jun 18 2024	48.61	-0.31	-0.63%	48.61	48.61	48.61	98
Jun 17 2024	48.92	-0.08	-0.16%	48.92	48.92	48.92	1
Jun 14 2024	49.00	-0.53	-1.07%	48.86	49.00	48.86	21
Jun 13 2024	49.53	-0.25	-0.50%	49.53	49.53	49.53	12
Jun 12 2024	49.78	1.03	2.11%	49.78	49.78	49.78	1
Jun 11 2024	48.75	0.24	0.49%	48.27	48.80	48.27	75
Jun 10 2024	48.51	-0.10	-0.21%	46.18	48.62	46.18	120
Jun 07 2024	48.61	0.31	0.64%	48.61	48.61	48.61	33
Jun 06 2024	48.30	-0.26	-0.54%	48.35	48.35	48.30	47
Jun 05 2024	48.56	0.68	1.42%	48.08	48.71	48.08	6,004
Jun 04 2024	47.88	0.31	0.65%	47.11	47.88	47.11	11
Jun 03 2024	47.57	1.02	2.19%	47.57	47.57	47.57	1
May 31 2024	46.55	0.34	0.74%	46.75	46.75	46.55	41
May 29 2024	46.21	0.00	0.00%	46.21	46.21	46.21	0
May 28 2024	46.21	-0.55	-1.18%	45.89	46.21	45.89	2,691
May 27 2024	46.76	0.00	0.00%	46.76	46.76	46.76	0
May 24 2024	46.76	-0.21	-0.45%	46.78	46.78	46.76	40
May 23 2024	46.97	-0.38	-0.80%	46.97	46.97	46.97	10
May 22 2024	47.35	0.44	0.94%	47.30	47.53	47.30	494
May 21 2024	46.91	0.00	0.00%	46.91	46.91	46.91	0
May 20 2024	46.91	0.23	0.49%	46.68	46.91	46.54	209
May 17 2024	46.68	-0.23	-0.49%	46.68	46.68	46.68	1
May 16 2024	46.91	-0.19	-0.40%	47.10	47.10	46.74	429
May 15 2024	47.10	0.92	1.99%	46.65	47.10	46.65	928
May 14 2024	46.18	0.00	0.00%	46.18	46.18	46.18	1
May 13 2024	46.18	0.40	0.87%	46.02	46.18	46.02	53
May 10 2024	45.78	0.99	2.21%	45.78	45.78	45.78	2
May 09 2024	44.79	0.00	0.00%	44.79	44.79	44.79	0
May 08 2024	44.79	0.00	0.00%	44.79	44.79	44.79	0
May 07 2024	44.79	0.00	0.00%	44.79	44.79	44.79	0
May 06 2024	44.79	0.81	1.84%	44.79	44.79	44.79	2
May 03 2024	43.98	0.00	0.00%	43.98	43.98	43.98	0
May 02 2024	43.98	0.00	0.00%	43.98	43.98	43.98	0
Apr 30 2024	43.98	0.32	0.73%	43.98	43.98	43.98	33
Apr 29 2024	43.66	0.37	0.85%	42.83	43.89	42.83	1,601
Apr 26 2024	43.29	0.04	0.09%	42.94	43.29	42.94	5
Apr 25 2024	43.25	-0.89	-2.02%	42.94	43.45	42.94	69
Apr 24 2024	44.14	0.12	0.27%	44.14	44.14	44.14	10
Apr 23 2024	44.02	0.42	0.96%	44.02	44.02	44.02	1
Apr 22 2024	43.60	0.70	1.63%	43.34	43.60	43.34	10

iShares NASDAQ Biotechno...

Threshold Network Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions