Historical Data: IBB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 207.78 | 207.85 | 201.36 | 201.99 | 1762600.0 | -2.61% |
| >>> | 2026-10-15 | 205.48 | 208.96 | 204.54 | 207.41 | 1836400.0 | 2.05% |
| >>> | 2026-10-14 | 200.08 | 203.90 | 199.04 | 203.25 | 1129000.0 | 1.61% |
| >>> | 2026-10-13 | 203.86 | 203.91 | 199.59 | 200.02 | 1107700.0 | -2.08% |
| >>> | 2026-10-12 | 206.85 | 206.93 | 203.92 | 204.26 | 1157200.0 | -1.08% |
| >>> | 2026-10-09 | 201.05 | 206.79 | 200.53 | 206.49 | 2455100.0 | 3.0% |
| >>> | 2026-10-08 | 200.90 | 201.72 | 196.87 | 200.48 | 3615000.0 | -1.41% |
| >>> | 2026-10-07 | 201.84 | 205.81 | 201.12 | 203.34 | 1477400.0 | 0.12% |
| >>> | 2026-10-06 | 209.35 | 210.24 | 201.48 | 203.10 | 2442600.0 | -2.34% |
| >>> | 2026-10-05 | 205.29 | 208.60 | 203.79 | 207.96 | 1549400.0 | 1.3% |
| >>> | 2026-10-02 | 206.85 | 206.99 | 204.14 | 205.29 | 2090300.0 | -0.33% |
| >>> | 2026-10-01 | 210.09 | 211.73 | 205.84 | 205.96 | 1546800.0 | -2.17% |
| >>> | 2026-09-30 | 210.89 | 212.62 | 209.84 | 210.53 | 1939200.0 | -0.24% |
| >>> | 2026-09-29 | 210.65 | 212.26 | 208.22 | 211.04 | 1621300.0 | 0.16% |
| >>> | 2026-09-28 | 208.43 | 211.57 | 207.78 | 210.71 | 811300.0 | 0.45% |
| >>> | 2026-09-25 | 209.75 | 210.25 | 207.62 | 209.77 | 1277000.0 | 0.25% |
| >>> | 2026-09-24 | 206.00 | 209.52 | 205.63 | 209.25 | 1595300.0 | 1.28% |
| >>> | 2026-09-23 | 211.23 | 211.83 | 205.66 | 206.60 | 1836500.0 | -2.0% |
| >>> | 2026-09-22 | 207.74 | 211.64 | 207.20 | 210.81 | 1521600.0 | 1.76% |
| >>> | 2026-09-21 | 205.71 | 208.09 | 204.24 | 207.16 | 1720300.0 | 1.27% |
| >>> | 2026-09-18 | 207.04 | 207.48 | 204.25 | 204.56 | 1355100.0 | -1.21% |
| >>> | 2026-09-17 | 205.27 | 207.52 | 204.81 | 207.07 | 1313400.0 | 2.31% |
| >>> | 2026-09-16 | 202.49 | 204.16 | 200.98 | 202.40 | 1098600.0 | 0.2% |
| >>> | 2026-09-15 | 203.82 | 204.18 | 200.52 | 202.00 | 1917100.0 | -1.27% |
| >>> | 2026-09-14 | 203.69 | 205.69 | 202.56 | 204.59 | 1329800.0 | 0.82% |
| >>> | 2026-09-11 | 203.93 | 205.30 | 202.74 | 202.92 | 2286300.0 | 0.14% |
| >>> | 2026-09-10 | 203.58 | 204.65 | 201.91 | 202.63 | 1893900.0 | -1.39% |
| >>> | 2026-09-09 | 206.56 | 207.84 | 205.19 | 205.48 | 1114700.0 | -0.89% |
| >>> | 2026-09-08 | 209.03 | 209.40 | 205.22 | 207.32 | 1803900.0 | -2.17% |
| >>> | 2026-09-04 | 211.57 | 213.22 | 211.17 | 211.91 | 710000.0 | -0.89% |
| >>> | 2026-09-03 | 214.70 | 214.94 | 211.49 | 213.81 | 1614400.0 | 0.0% |
| >>> | 2026-09-02 | 211.94 | 215.31 | 210.77 | 213.80 | 1634400.0 | 1.41% |
| >>> | 2026-09-01 | 208.74 | 211.24 | 208.47 | 210.82 | 1566900.0 | 0.85% |
| >>> | 2026-08-31 | 207.24 | 209.84 | 206.01 | 209.05 | 1221800.0 | 0.05% |
| >>> | 2026-08-28 | 213.10 | 213.89 | 208.54 | 208.95 | 1420500.0 | -2.72% |
| >>> | 2026-08-27 | 213.87 | 215.52 | 213.30 | 214.80 | 1271700.0 | -0.2% |
| >>> | 2026-08-26 | 215.43 | 216.07 | 214.03 | 215.23 | 1390600.0 | -0.54% |
| >>> | 2026-08-25 | 213.40 | 217.12 | 213.22 | 216.40 | 1466000.0 | 1.82% |
| >>> | 2026-08-24 | 212.70 | 213.46 | 210.09 | 212.53 | 1243100.0 | -0.48% |
| >>> | 2026-08-21 | 211.55 | 215.61 | 211.06 | 213.56 | 2681200.0 | 1.29% |
| >>> | 2026-08-20 | 213.13 | 214.34 | 210.31 | 210.83 | 2785500.0 | -2.83% |
| >>> | 2026-08-19 | 210.40 | 217.06 | 209.77 | 216.96 | 2402200.0 | 6.58% |
| >>> | 2026-08-18 | 201.93 | 204.07 | 201.29 | 203.56 | 1535000.0 | 0.81% |
| >>> | 2026-08-17 | 198.29 | 202.00 | 197.99 | 201.93 | 1104500.0 | 1.85% |
| >>> | 2026-08-14 | 198.15 | 198.28 | 195.67 | 198.26 | 583400.0 | -0.34% |
| >>> | 2026-08-13 | 201.22 | 201.72 | 198.73 | 198.94 | 1298300.0 | -0.89% |
| >>> | 2026-08-12 | 199.14 | 201.56 | 198.07 | 200.72 | 1779700.0 | 0.49% |
| >>> | 2026-08-11 | 200.08 | 201.26 | 199.15 | 199.74 | 1647600.0 | -0.14% |
| >>> | 2026-08-10 | 198.27 | 200.49 | 197.91 | 200.02 | 1900200.0 | 1.17% |
| >>> | 2026-08-07 | 196.15 | 197.88 | 194.72 | 197.71 | 1526200.0 | 2.46% |
| >>> | 2026-08-06 | 193.70 | 195.07 | 191.35 | 192.97 | 1998300.0 | 0.61% |
| >>> | 2026-08-05 | 191.88 | 194.13 | 190.87 | 191.80 | 1155200.0 | 0.87% |
| >>> | 2026-08-04 | 187.41 | 190.20 | 186.03 | 190.15 | 1146200.0 | 2.28% |
| >>> | 2026-08-03 | 186.46 | 187.10 | 184.25 | 185.91 | 1361200.0 | -0.27% |
| >>> | 2026-07-31 | 189.14 | 189.29 | 184.78 | 186.41 | 1609600.0 | -1.87% |
| >>> | 2026-07-30 | 186.49 | 190.18 | 185.75 | 189.96 | 1846800.0 | 0.76% |
| >>> | 2026-07-29 | 190.40 | 191.42 | 188.33 | 188.53 | 1380700.0 | -1.04% |
| >>> | 2026-07-28 | 190.03 | 190.93 | 188.82 | 190.52 | 1060300.0 | 1.16% |
| >>> | 2026-07-27 | 189.21 | 191.37 | 188.29 | 188.33 | 933100.0 | 0.1% |
| >>> | 2026-07-24 | 189.97 | 190.39 | 187.95 | 188.14 | 1695400.0 | -0.44% |
| >>> | 2026-07-23 | 186.23 | 189.52 | 185.26 | 188.98 | 1291300.0 | 1.06% |
| >>> | 2026-07-22 | 188.36 | 189.80 | 187.00 | 187.00 | 817000.0 | -1.22% |
| >>> | 2026-07-21 | 186.24 | 189.39 | 185.59 | 189.31 | 1245800.0 | 1.49% |
| >>> | 2026-07-20 | 189.80 | 191.18 | 186.47 | 186.53 | 1540800.0 | -1.7% |
| >>> | 2026-07-17 | 187.65 | 191.38 | 187.15 | 189.76 | 2145700.0 | 0.13% |
| >>> | 2026-07-16 | 189.55 | 190.97 | 188.40 | 189.51 | 1214300.0 | -0.21% |
| >>> | 2026-07-15 | 188.25 | 190.20 | 186.84 | 189.90 | 1174000.0 | 0.65% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice