Historical Data: IBB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 175.16 | 176.58 | 171.87 | 173.64 | 963939.0 | 0.12% |
| >>> | 2026-06-17 | 171.69 | 175.79 | 171.25 | 173.44 | 1214900.0 | 1.17% |
| >>> | 2026-06-16 | 172.06 | 172.85 | 170.26 | 171.44 | 1029100.0 | -0.42% |
| >>> | 2026-06-15 | 171.14 | 172.53 | 170.49 | 172.17 | 904700.0 | 0.9% |
| >>> | 2026-06-12 | 170.70 | 172.26 | 169.96 | 170.64 | 1706900.0 | 0.09% |
| >>> | 2026-06-11 | 166.73 | 171.29 | 166.10 | 170.49 | 1549100.0 | 2.75% |
| >>> | 2026-06-10 | 168.68 | 170.81 | 165.88 | 165.93 | 1272100.0 | -2.03% |
| >>> | 2026-06-09 | 168.10 | 170.28 | 166.11 | 169.36 | 2357500.0 | 1.46% |
| >>> | 2026-06-08 | 169.23 | 170.28 | 166.37 | 166.92 | 995900.0 | -0.9% |
| >>> | 2026-06-05 | 171.10 | 172.28 | 168.22 | 168.44 | 1482500.0 | -1.74% |
| >>> | 2026-06-04 | 169.35 | 172.44 | 168.89 | 171.43 | 1470300.0 | 2.35% |
| >>> | 2026-06-03 | 163.62 | 167.62 | 163.37 | 167.50 | 1018900.0 | 1.97% |
| >>> | 2026-06-02 | 167.16 | 167.80 | 163.90 | 164.27 | 1965000.0 | -3.01% |
| >>> | 2026-06-01 | 170.88 | 171.58 | 168.34 | 169.37 | 1365600.0 | -1.63% |
| >>> | 2026-05-29 | 172.41 | 172.91 | 171.53 | 172.18 | 1406900.0 | -0.03% |
| >>> | 2026-05-28 | 169.75 | 172.70 | 169.24 | 172.24 | 1278600.0 | 1.39% |
| >>> | 2026-05-27 | 169.47 | 171.56 | 169.22 | 169.88 | 823200.0 | 0.27% |
| >>> | 2026-05-26 | 169.75 | 170.25 | 168.57 | 169.42 | 978300.0 | 0.37% |
| >>> | 2026-05-22 | 169.08 | 170.93 | 168.66 | 168.79 | 984200.0 | -0.16% |
| >>> | 2026-05-21 | 166.59 | 169.66 | 165.70 | 169.06 | 2466600.0 | 0.68% |
| >>> | 2026-05-20 | 165.08 | 167.95 | 165.08 | 167.91 | 1817500.0 | 2.27% |
| >>> | 2026-05-19 | 163.41 | 165.34 | 162.08 | 164.19 | 2054900.0 | 0.1% |
| >>> | 2026-05-18 | 165.98 | 166.38 | 163.11 | 164.03 | 2006500.0 | -1.68% |
| >>> | 2026-05-15 | 170.67 | 170.78 | 166.72 | 166.83 | 2114800.0 | -2.63% |
| >>> | 2026-05-14 | 172.71 | 173.40 | 170.35 | 171.33 | 1595500.0 | -0.76% |
| >>> | 2026-05-13 | 171.96 | 172.99 | 170.62 | 172.65 | 775100.0 | 0.21% |
| >>> | 2026-05-12 | 170.01 | 172.80 | 169.95 | 172.28 | 962800.0 | 1.34% |
| >>> | 2026-05-11 | 170.07 | 173.31 | 169.36 | 170.00 | 1456600.0 | 0.04% |
| >>> | 2026-05-08 | 169.55 | 171.08 | 168.82 | 169.94 | 2267700.0 | -0.09% |
| >>> | 2026-05-07 | 172.83 | 173.45 | 168.81 | 170.10 | 1390500.0 | -2.17% |
| >>> | 2026-05-06 | 171.28 | 174.25 | 171.11 | 173.87 | 1342900.0 | 2.07% |
| >>> | 2026-05-05 | 171.29 | 172.68 | 168.76 | 170.34 | 1036400.0 | 0.11% |
| >>> | 2026-05-04 | 166.57 | 170.26 | 166.53 | 170.16 | 746000.0 | 1.73% |
| >>> | 2026-05-01 | 167.97 | 168.11 | 166.00 | 167.27 | 1200300.0 | -0.84% |
| >>> | 2026-04-30 | 166.23 | 169.11 | 165.98 | 168.69 | 1516400.0 | 2.0% |
| >>> | 2026-04-29 | 166.27 | 166.92 | 164.02 | 165.38 | 1764200.0 | -1.45% |
| >>> | 2026-04-28 | 169.19 | 170.78 | 167.51 | 167.81 | 971300.0 | -0.72% |
| >>> | 2026-04-27 | 169.37 | 172.01 | 168.81 | 169.02 | 1208800.0 | -0.45% |
| >>> | 2026-04-24 | 171.63 | 171.63 | 168.45 | 169.78 | 1486000.0 | -1.02% |
| >>> | 2026-04-23 | 174.17 | 174.70 | 170.51 | 171.53 | 1649300.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice