Historical Data: IBB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 186.46 | 187.10 | 184.25 | 185.91 | 1225176.0 | -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% |
| >>> | 2026-07-14 | 189.55 | 189.74 | 187.56 | 188.67 | 1206600.0 | -0.46% |
| >>> | 2026-07-13 | 191.17 | 191.17 | 187.91 | 189.55 | 1941400.0 | -1.31% |
| >>> | 2026-07-10 | 196.99 | 197.46 | 190.62 | 192.06 | 2974700.0 | -2.68% |
| >>> | 2026-07-09 | 197.37 | 199.05 | 196.33 | 197.34 | 1359800.0 | 0.51% |
| >>> | 2026-07-08 | 196.94 | 197.81 | 194.40 | 196.34 | 1961800.0 | -0.95% |
| >>> | 2026-07-07 | 197.79 | 198.71 | 195.34 | 198.23 | 2626500.0 | 1.5% |
| >>> | 2026-07-06 | 195.70 | 196.02 | 192.63 | 195.31 | 1648700.0 | -0.2% |
| >>> | 2026-07-02 | 191.60 | 195.99 | 190.92 | 195.70 | 2213000.0 | 2.93% |
| >>> | 2026-07-01 | 190.58 | 191.08 | 189.48 | 190.12 | 1662600.0 | -0.04% |
| >>> | 2026-06-30 | 190.45 | 191.15 | 189.31 | 190.19 | 1838600.0 | 0.21% |
| >>> | 2026-06-29 | 188.40 | 189.85 | 187.05 | 189.79 | 1767200.0 | 1.3% |
| >>> | 2026-06-26 | 183.82 | 188.69 | 183.51 | 187.36 | 2114900.0 | 2.01% |
| >>> | 2026-06-25 | 182.17 | 186.81 | 182.00 | 183.67 | 1967900.0 | 1.18% |
| >>> | 2026-06-24 | 178.26 | 183.04 | 178.26 | 181.53 | 2591700.0 | 1.93% |
| >>> | 2026-06-23 | 176.36 | 179.95 | 176.04 | 178.09 | 1621400.0 | 0.62% |
| >>> | 2026-06-22 | 175.68 | 177.45 | 174.97 | 177.00 | 2018300.0 | 1.94% |
| >>> | 2026-06-18 | 174.82 | 176.58 | 171.79 | 173.64 | 998900.0 | 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 | 0.1% |
| >>> | 2026-06-11 | 166.71 | 171.27 | 166.08 | 170.47 | 1549100.0 | 2.75% |
| >>> | 2026-06-10 | 168.66 | 170.79 | 165.86 | 165.91 | 1272100.0 | -2.03% |
| >>> | 2026-06-09 | 168.08 | 170.26 | 166.09 | 169.34 | 2357500.0 | 1.46% |
| >>> | 2026-06-08 | 169.21 | 170.26 | 166.35 | 166.90 | 995900.0 | -0.91% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice