Historical Data: IBB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 174.02 | 176.85 | 172.72 | 173.80 | 3659470.0 | -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% |
| >>> | 2026-01-15 | 172.49 | 173.42 | 170.31 | 170.56 | 1519600.0 | -1.31% |
| >>> | 2026-01-14 | 170.91 | 172.89 | 170.63 | 172.83 | 1820400.0 | 0.88% |
| >>> | 2026-01-13 | 171.54 | 171.76 | 170.00 | 171.32 | 1207200.0 | -0.05% |
| >>> | 2026-01-12 | 172.03 | 172.38 | 169.12 | 171.40 | 1755600.0 | -0.57% |
| >>> | 2026-01-09 | 173.92 | 174.66 | 172.17 | 172.39 | 2504800.0 | 0.08% |
| >>> | 2026-01-08 | 175.34 | 175.90 | 170.61 | 172.26 | 2482500.0 | -2.53% |
| >>> | 2026-01-07 | 172.40 | 179.64 | 172.26 | 176.74 | 3167200.0 | 3.21% |
| >>> | 2026-01-06 | 167.39 | 171.61 | 167.39 | 171.24 | 1643900.0 | 2.33% |
| >>> | 2026-01-05 | 168.50 | 168.99 | 165.09 | 167.34 | 2716500.0 | -0.98% |
| >>> | 2026-01-02 | 169.65 | 169.77 | 167.47 | 169.00 | 1932800.0 | 0.14% |
| >>> | 2025-12-31 | 169.10 | 169.58 | 168.14 | 168.77 | 1761900.0 | -0.07% |
| >>> | 2025-12-30 | 170.77 | 170.77 | 168.31 | 168.89 | 1208800.0 | -1.1% |
| >>> | 2025-12-29 | 171.48 | 172.03 | 170.36 | 170.76 | 1793900.0 | -0.74% |
| >>> | 2025-12-26 | 172.89 | 172.90 | 171.40 | 172.03 | 963500.0 | -0.7% |
| >>> | 2025-12-24 | 172.26 | 173.53 | 172.25 | 173.25 | 637900.0 | 0.67% |
| >>> | 2025-12-23 | 172.44 | 173.60 | 171.90 | 172.10 | 1305100.0 | -0.39% |
| >>> | 2025-12-22 | 170.45 | 173.16 | 170.22 | 172.77 | 1860800.0 | 1.51% |
| >>> | 2025-12-19 | 166.93 | 170.74 | 166.75 | 170.20 | 2095800.0 | 2.41% |
| >>> | 2025-12-18 | 166.88 | 168.33 | 165.70 | 166.19 | 1597600.0 | -0.8% |
| >>> | 2025-12-17 | 168.41 | 169.32 | 167.41 | 167.53 | 1407500.0 | -0.35% |
| >>> | 2025-12-16 | 168.96 | 169.39 | 167.29 | 168.11 | 856400.0 | -0.64% |
| >>> | 2025-12-15 | 169.47 | 170.46 | 168.40 | 169.20 | 1358200.0 | -0.02% |
| >>> | 2025-12-12 | 169.83 | 170.25 | 168.34 | 169.24 | 1621400.0 | -0.51% |
| >>> | 2025-12-11 | 168.78 | 170.44 | 168.44 | 170.10 | 1590400.0 | 0.8% |
| >>> | 2025-12-10 | 166.89 | 169.20 | 166.73 | 168.75 | 1326700.0 | 1.1% |
| >>> | 2025-12-09 | 169.20 | 170.51 | 166.76 | 166.91 | 1545900.0 | -1.68% |
| >>> | 2025-12-08 | 172.29 | 172.49 | 169.55 | 169.77 | 1514600.0 | -0.81% |
| >>> | 2025-12-05 | 172.30 | 172.79 | 170.49 | 171.16 | 1139200.0 | -0.55% |
| >>> | 2025-12-04 | 172.14 | 172.81 | 170.10 | 172.11 | 1711300.0 | -0.07% |
| >>> | 2025-12-03 | 169.59 | 172.45 | 169.55 | 172.23 | 1865900.0 | 1.78% |
| >>> | 2025-12-02 | 170.16 | 171.02 | 168.79 | 169.22 | 2899100.0 | -0.52% |
| >>> | 2025-12-01 | 172.55 | 172.69 | 169.90 | 170.11 | 1834700.0 | -2.14% |
| >>> | 2025-11-28 | 174.14 | 174.40 | 172.84 | 173.83 | 1007100.0 | 0.1% |
| >>> | 2025-11-26 | 172.55 | 174.23 | 172.14 | 173.66 | 1759500.0 | 0.77% |
| >>> | 2025-11-25 | 170.57 | 172.41 | 170.07 | 172.33 | 1794600.0 | 1.54% |
| >>> | 2025-11-24 | 167.84 | 170.28 | 167.84 | 169.71 | 3462900.0 | 1.31% |
| >>> | 2025-11-21 | 164.38 | 168.73 | 164.05 | 167.52 | 2873500.0 | 2.0% |
| >>> | 2025-11-20 | 166.81 | 168.50 | 164.11 | 164.24 | 2594700.0 | -0.59% |
| >>> | 2025-11-19 | 166.05 | 166.77 | 164.39 | 165.22 | 1945500.0 | -0.75% |
| >>> | 2025-11-18 | 164.76 | 167.14 | 163.78 | 166.47 | 4622400.0 | 0.73% |
| >>> | 2025-11-17 | 164.11 | 167.15 | 163.39 | 165.26 | 5183800.0 | 0.65% |
| >>> | 2025-11-14 | 162.03 | 165.96 | 161.66 | 164.19 | 2523300.0 | 0.53% |
| >>> | 2025-11-13 | 164.22 | 166.29 | 163.24 | 163.32 | 3989700.0 | -0.99% |
| >>> | 2025-11-12 | 164.45 | 165.81 | 163.51 | 164.96 | 3101000.0 | 0.5% |
| >>> | 2025-11-11 | 159.83 | 164.33 | 159.42 | 164.14 | 4016700.0 | 2.88% |
| >>> | 2025-11-10 | 158.99 | 159.94 | 158.37 | 159.54 | 1850000.0 | 1.15% |
| >>> | 2025-11-07 | 157.39 | 157.72 | 154.98 | 157.72 | 2098800.0 | -0.45% |
| >>> | 2025-11-06 | 157.68 | 159.05 | 157.30 | 158.43 | 1636600.0 | 0.08% |
| >>> | 2025-11-05 | 155.53 | 158.98 | 155.10 | 158.31 | 2006400.0 | 1.43% |
| >>> | 2025-11-04 | 155.81 | 158.06 | 154.63 | 156.08 | 2057900.0 | -0.88% |
| >>> | 2025-11-03 | 158.98 | 159.23 | 154.62 | 157.46 | 2473800.0 | -1.2% |
| >>> | 2025-10-31 | 156.79 | 159.79 | 156.00 | 159.38 | 1999400.0 | 1.32% |
| >>> | 2025-10-30 | 156.53 | 158.62 | 155.00 | 157.31 | 2577300.0 | 0.22% |
| >>> | 2025-10-29 | 157.52 | 158.64 | 156.19 | 156.97 | 1582900.0 | -0.44% |
| >>> | 2025-10-28 | 156.71 | 158.29 | 156.40 | 157.66 | 1133900.0 | 0.35% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice