Historical Data: IBB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 174.22 | 174.63 | 170.51 | 171.53 | 1353962.0 | -1.62% |
| >>> | 2026-04-22 | 174.83 | 175.51 | 173.53 | 174.36 | 1316600.0 | 0.21% |
| >>> | 2026-04-21 | 175.78 | 175.78 | 173.19 | 173.99 | 1571300.0 | -1.01% |
| >>> | 2026-04-20 | 176.23 | 176.79 | 175.29 | 175.76 | 1197300.0 | -0.51% |
| >>> | 2026-04-17 | 176.33 | 177.34 | 175.50 | 176.66 | 1256200.0 | 1.46% |
| >>> | 2026-04-16 | 175.53 | 176.05 | 173.44 | 174.12 | 1282200.0 | -1.06% |
| >>> | 2026-04-15 | 176.35 | 177.36 | 174.43 | 175.99 | 1815700.0 | 0.08% |
| >>> | 2026-04-14 | 172.79 | 176.17 | 172.69 | 175.85 | 986800.0 | 2.13% |
| >>> | 2026-04-13 | 170.36 | 173.36 | 170.10 | 172.19 | 1412200.0 | 1.66% |
| >>> | 2026-04-10 | 172.49 | 173.44 | 168.56 | 169.37 | 1130800.0 | -1.62% |
| >>> | 2026-04-09 | 171.41 | 172.62 | 170.33 | 172.16 | 796100.0 | 0.17% |
| >>> | 2026-04-08 | 172.37 | 172.55 | 170.27 | 171.86 | 1274900.0 | 1.99% |
| >>> | 2026-04-07 | 168.01 | 168.75 | 165.86 | 168.50 | 793200.0 | -0.2% |
| >>> | 2026-04-06 | 169.24 | 170.35 | 168.51 | 168.83 | 1642800.0 | -0.35% |
| >>> | 2026-04-02 | 167.70 | 171.09 | 167.14 | 169.43 | 1544000.0 | -0.41% |
| >>> | 2026-04-01 | 169.75 | 172.04 | 169.72 | 170.13 | 2210600.0 | 0.76% |
| >>> | 2026-03-31 | 164.36 | 169.12 | 164.13 | 168.85 | 2202400.0 | 4.32% |
| >>> | 2026-03-30 | 161.79 | 162.95 | 160.56 | 161.86 | 1497500.0 | 0.9% |
| >>> | 2026-03-27 | 165.19 | 165.34 | 160.27 | 160.41 | 1113600.0 | -2.93% |
| >>> | 2026-03-26 | 164.20 | 166.98 | 164.02 | 165.26 | 1780900.0 | -0.3% |
| >>> | 2026-03-25 | 163.71 | 166.75 | 163.25 | 165.75 | 2030200.0 | 2.54% |
| >>> | 2026-03-24 | 161.34 | 162.38 | 159.68 | 161.64 | 1424600.0 | -0.65% |
| >>> | 2026-03-23 | 163.72 | 165.31 | 162.17 | 162.69 | 2084800.0 | 0.64% |
| >>> | 2026-03-20 | 163.57 | 165.36 | 161.17 | 161.65 | 2528600.0 | -1.71% |
| >>> | 2026-03-19 | 162.90 | 165.43 | 162.51 | 164.46 | 1346000.0 | 0.42% |
| >>> | 2026-03-18 | 166.81 | 166.81 | 163.40 | 163.78 | 1719300.0 | -2.03% |
| >>> | 2026-03-17 | 167.65 | 168.40 | 166.96 | 167.17 | 1570700.0 | 0.09% |
| >>> | 2026-03-16 | 166.27 | 168.68 | 166.27 | 167.02 | 1199300.0 | 0.99% |
| >>> | 2026-03-13 | 167.60 | 168.88 | 164.66 | 165.39 | 1877400.0 | -0.43% |
| >>> | 2026-03-12 | 169.65 | 169.65 | 165.92 | 166.11 | 2600500.0 | -2.72% |
| >>> | 2026-03-11 | 171.83 | 172.54 | 170.30 | 170.75 | 1121400.0 | -0.81% |
| >>> | 2026-03-10 | 171.99 | 173.93 | 171.18 | 172.14 | 1235500.0 | 0.57% |
| >>> | 2026-03-09 | 166.50 | 171.36 | 166.43 | 171.16 | 2234500.0 | 2.15% |
| >>> | 2026-03-06 | 166.48 | 167.97 | 165.31 | 167.56 | 1883100.0 | -0.66% |
| >>> | 2026-03-05 | 171.64 | 171.64 | 167.37 | 168.67 | 2210400.0 | -2.49% |
| >>> | 2026-03-04 | 171.50 | 173.50 | 169.78 | 172.97 | 1526000.0 | 1.69% |
| >>> | 2026-03-03 | 170.36 | 171.65 | 168.25 | 170.10 | 2531200.0 | -2.2% |
| >>> | 2026-03-02 | 172.91 | 174.74 | 171.85 | 173.92 | 1708600.0 | -0.83% |
| >>> | 2026-02-27 | 173.14 | 175.67 | 172.16 | 175.37 | 1386400.0 | 0.86% |
| >>> | 2026-02-26 | 175.09 | 175.09 | 170.90 | 173.88 | 1250700.0 | -0.81% |
| >>> | 2026-02-25 | 176.75 | 178.29 | 174.85 | 175.30 | 1580900.0 | -0.6% |
| >>> | 2026-02-24 | 174.84 | 176.84 | 174.43 | 176.36 | 1365200.0 | 0.72% |
| >>> | 2026-02-23 | 173.87 | 176.79 | 173.70 | 175.10 | 2804100.0 | 0.41% |
| >>> | 2026-02-20 | 174.05 | 175.10 | 172.50 | 174.39 | 1342600.0 | -0.37% |
| >>> | 2026-02-19 | 173.94 | 175.22 | 171.65 | 175.03 | 1597800.0 | 0.15% |
| >>> | 2026-02-18 | 173.90 | 175.29 | 173.07 | 174.76 | 1412600.0 | 0.43% |
| >>> | 2026-02-17 | 172.49 | 174.85 | 172.39 | 174.02 | 1930500.0 | 0.88% |
| >>> | 2026-02-13 | 171.37 | 175.02 | 170.80 | 172.50 | 1569900.0 | 1.09% |
| >>> | 2026-02-12 | 172.50 | 173.07 | 169.78 | 170.64 | 1701600.0 | -1.19% |
| >>> | 2026-02-11 | 171.71 | 172.82 | 169.62 | 172.70 | 2624000.0 | 0.37% |
| >>> | 2026-02-10 | 174.21 | 174.45 | 172.01 | 172.06 | 1657700.0 | -1.32% |
| >>> | 2026-02-09 | 175.02 | 175.02 | 173.11 | 174.37 | 1570000.0 | -0.35% |
| >>> | 2026-02-06 | 171.79 | 175.16 | 171.17 | 174.98 | 2486400.0 | 2.91% |
| >>> | 2026-02-05 | 173.59 | 176.28 | 169.67 | 170.04 | 2848500.0 | -2.3% |
| >>> | 2026-02-04 | 175.20 | 175.63 | 172.48 | 174.05 | 2978100.0 | 0.14% |
| >>> | 2026-02-03 | 174.08 | 176.86 | 172.71 | 173.80 | 3665000.0 | -0.2% |
| >>> | 2026-02-02 | 171.52 | 174.28 | 171.21 | 174.14 | 1585100.0 | 0.99% |
| >>> | 2026-01-30 | 173.24 | 175.24 | 171.52 | 172.43 | 1990900.0 | -1.04% |
| >>> | 2026-01-29 | 174.24 | 175.11 | 173.18 | 174.25 | 1041700.0 | 0.13% |
| >>> | 2026-01-28 | 177.06 | 177.06 | 173.71 | 174.03 | 1595200.0 | -1.62% |
| >>> | 2026-01-27 | 176.17 | 178.48 | 175.94 | 176.90 | 999800.0 | 0.6% |
| >>> | 2026-01-26 | 174.35 | 176.41 | 173.37 | 175.85 | 1044800.0 | 0.3% |
| >>> | 2026-01-23 | 177.43 | 177.88 | 174.72 | 175.33 | 1651400.0 | -1.3% |
| >>> | 2026-01-22 | 175.39 | 178.74 | 174.50 | 177.64 | 1882100.0 | 1.42% |
| >>> | 2026-01-21 | 170.63 | 175.25 | 170.25 | 175.16 | 2378000.0 | 2.6% |
| >>> | 2026-01-20 | 167.60 | 170.88 | 165.81 | 170.72 | 2476600.0 | 0.45% |
| >>> | 2026-01-16 | 171.74 | 171.84 | 169.64 | 169.96 | 1925000.0 | -0.35% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice