Comparing Back to the side-by-side chart ↗
iShares Biotechnology ETF (IBB) — Historique des cours
Au 2026-10-30 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 218.54 | 222.29 | 216.19 | 217.61 | -0.11% | 3,456,512 |
| 2026-10-29 | 217.34 | 220.31 | 215.82 | 217.86 | +0.70% | 2,933,454 |
| 2026-10-28 | 210.25 | 217.06 | 209.57 | 216.35 | +1.96% | 2,151,792 |
| 2026-10-27 | 208.23 | 212.20 | 206.02 | 212.20 | +1.68% | 1,639,572 |
| 2026-10-26 | 207.97 | 210.01 | 207.24 | 208.69 | +0.46% | 765,879 |
| 2026-10-23 | 208.60 | 208.71 | 205.96 | 207.74 | -0.86% | 830,300 |
| 2026-10-22 | 210.51 | 212.98 | 206.79 | 209.54 | -0.95% | 2,165,900 |
| 2026-10-21 | 210.51 | 213.30 | 210.18 | 211.55 | +0.50% | 1,365,400 |
| 2026-10-20 | 205.48 | 210.87 | 204.95 | 210.50 | +3.16% | 1,753,600 |
| 2026-10-19 | 202.72 | 206.00 | 202.71 | 204.06 | +1.02% | 945,300 |
| 2026-10-16 | 207.78 | 207.85 | 201.36 | 201.99 | -2.61% | 1,762,600 |
| 2026-10-15 | 205.48 | 208.96 | 204.54 | 207.41 | +2.05% | 1,836,400 |
| 2026-10-14 | 200.08 | 203.90 | 199.04 | 203.25 | +1.61% | 1,129,000 |
| 2026-10-13 | 203.86 | 203.91 | 199.59 | 200.02 | -2.08% | 1,107,700 |
| 2026-10-12 | 206.85 | 206.93 | 203.92 | 204.26 | -1.08% | 1,157,200 |
| 2026-10-09 | 201.05 | 206.79 | 200.53 | 206.49 | +3.00% | 2,455,100 |
| 2026-10-08 | 200.90 | 201.72 | 196.87 | 200.48 | -1.41% | 3,615,000 |
| 2026-10-07 | 201.84 | 205.81 | 201.12 | 203.34 | +0.12% | 1,477,400 |
| 2026-10-06 | 209.35 | 210.24 | 201.48 | 203.10 | -2.34% | 2,442,600 |
| 2026-10-05 | 205.29 | 208.60 | 203.79 | 207.96 | +1.30% | 1,549,400 |
| 2026-10-02 | 206.85 | 206.99 | 204.14 | 205.29 | -0.33% | 2,090,300 |
| 2026-10-01 | 210.09 | 211.73 | 205.84 | 205.96 | -2.17% | 1,546,800 |
| 2026-09-30 | 210.89 | 212.62 | 209.84 | 210.53 | -0.24% | 1,939,200 |
| 2026-09-29 | 210.65 | 212.26 | 208.22 | 211.04 | +0.16% | 1,621,300 |
| 2026-09-28 | 208.43 | 211.57 | 207.78 | 210.71 | +0.45% | 811,300 |
| 2026-09-25 | 209.75 | 210.25 | 207.62 | 209.77 | +0.25% | 1,277,000 |
| 2026-09-24 | 206.00 | 209.52 | 205.63 | 209.25 | +1.28% | 1,595,300 |
| 2026-09-23 | 211.23 | 211.83 | 205.66 | 206.60 | -2.00% | 1,836,500 |
| 2026-09-22 | 207.74 | 211.64 | 207.20 | 210.81 | +1.76% | 1,521,600 |
| 2026-09-21 | 205.71 | 208.09 | 204.24 | 207.16 | +1.27% | 1,720,300 |
| 2026-09-18 | 207.04 | 207.48 | 204.25 | 204.56 | -1.21% | 1,355,100 |
| 2026-09-17 | 205.27 | 207.52 | 204.81 | 207.07 | +2.31% | 1,313,400 |
| 2026-09-16 | 202.49 | 204.16 | 200.98 | 202.40 | +0.20% | 1,098,600 |
| 2026-09-15 | 203.82 | 204.18 | 200.52 | 202.00 | -1.27% | 1,917,100 |
| 2026-09-14 | 203.70 | 205.70 | 202.57 | 204.60 | +0.82% | 1,329,800 |
| 2026-09-11 | 203.94 | 205.31 | 202.75 | 202.93 | +0.14% | 2,286,307 |
| 2026-09-10 | 203.59 | 204.66 | 201.92 | 202.64 | -1.39% | 1,894,455 |
| 2026-09-09 | 206.57 | 207.85 | 205.20 | 205.49 | -0.89% | 1,115,155 |
| 2026-09-08 | 209.04 | 209.41 | 205.23 | 207.33 | -2.17% | 1,804,170 |
| 2026-09-04 | 211.58 | 213.22 | 211.18 | 211.92 | -0.88% | 710,162 |
| 2026-09-03 | 214.70 | 214.94 | 211.49 | 213.81 | +0.00% | 1,614,595 |
| 2026-09-02 | 211.94 | 215.31 | 210.77 | 213.80 | +1.41% | 1,634,662 |
| 2026-09-01 | 208.74 | 211.24 | 208.47 | 210.82 | +0.85% | 1,567,001 |
| 2026-08-31 | 207.24 | 209.84 | 206.01 | 209.05 | +0.05% | 1,222,364 |
| 2026-08-28 | 213.09 | 213.89 | 208.54 | 208.95 | -2.72% | 1,420,700 |
| 2026-08-27 | 213.87 | 215.52 | 213.30 | 214.80 | -0.20% | 1,271,815 |
| 2026-08-26 | 215.43 | 216.07 | 214.03 | 215.23 | -0.54% | 1,390,739 |
| 2026-08-25 | 213.40 | 217.12 | 213.22 | 216.40 | +1.82% | 1,466,169 |
| 2026-08-24 | 212.69 | 213.46 | 210.09 | 212.53 | -0.48% | 1,243,665 |
| 2026-08-21 | 211.55 | 215.60 | 211.06 | 213.56 | +1.29% | 2,681,590 |
| 2026-08-20 | 213.13 | 214.34 | 210.31 | 210.83 | -2.83% | 2,785,476 |
| 2026-08-19 | 210.40 | 217.06 | 209.77 | 216.96 | +6.58% | 2,402,243 |
| 2026-08-18 | 201.93 | 204.07 | 201.29 | 203.56 | +0.81% | 1,535,199 |
| 2026-08-17 | 198.29 | 202.00 | 197.99 | 201.93 | +1.85% | 1,104,690 |
| 2026-08-14 | 198.15 | 198.28 | 195.67 | 198.26 | -0.34% | 583,570 |
| 2026-08-13 | 201.22 | 201.72 | 198.73 | 198.94 | -0.89% | 1,298,326 |
| 2026-08-12 | 199.14 | 201.56 | 198.06 | 200.72 | +0.49% | 1,779,815 |
| 2026-08-11 | 200.08 | 201.26 | 199.15 | 199.74 | -0.14% | 1,647,622 |
| 2026-08-10 | 198.27 | 200.49 | 197.91 | 200.02 | +1.17% | 1,900,319 |
| 2026-08-07 | 196.15 | 197.88 | 194.72 | 197.71 | +2.46% | 1,526,432 |
| 2026-08-06 | 193.70 | 195.07 | 191.35 | 192.97 | +0.61% | 1,998,357 |
| 2026-08-05 | 191.88 | 194.13 | 190.87 | 191.80 | +0.87% | 1,155,349 |
| 2026-08-04 | 187.41 | 190.20 | 186.03 | 190.15 | +2.28% | 1,146,518 |
| 2026-08-03 | 186.46 | 187.10 | 184.25 | 185.91 | -0.27% | 1,361,214 |
| 2026-07-31 | 189.14 | 189.29 | 184.78 | 186.41 | -1.87% | 1,609,658 |
| 2026-07-30 | 186.49 | 190.18 | 185.75 | 189.96 | +0.76% | 1,846,938 |
| 2026-07-29 | 190.40 | 191.42 | 188.33 | 188.53 | -1.04% | 1,381,248 |
| 2026-07-28 | 190.03 | 190.93 | 188.82 | 190.52 | +1.16% | 1,060,772 |
| 2026-07-27 | 189.21 | 191.37 | 188.29 | 188.33 | +0.10% | 933,201 |
| 2026-07-24 | 189.97 | 190.39 | 187.95 | 188.14 | -0.44% | 1,695,462 |
| 2026-07-23 | 186.23 | 189.52 | 185.26 | 188.98 | +1.06% | 1,291,316 |
| 2026-07-22 | 188.36 | 189.80 | 187.00 | 187.00 | -1.22% | 817,355 |
| 2026-07-21 | 186.24 | 189.39 | 185.59 | 189.31 | +1.49% | 1,245,857 |
| 2026-07-20 | 189.80 | 191.18 | 186.47 | 186.53 | -1.70% | 1,541,176 |
| 2026-07-17 | 187.65 | 191.38 | 187.15 | 189.76 | +0.13% | 2,145,783 |
| 2026-07-16 | 189.55 | 190.97 | 188.40 | 189.51 | -0.21% | 1,214,568 |
| 2026-07-15 | 188.25 | 190.20 | 186.84 | 189.90 | +0.65% | 1,174,044 |
| 2026-07-14 | 189.55 | 189.74 | 187.56 | 188.67 | -0.46% | 1,206,633 |
| 2026-07-13 | 191.17 | 191.17 | 187.91 | 189.55 | -1.31% | 1,941,489 |
| 2026-07-10 | 196.99 | 197.46 | 190.62 | 192.06 | -2.68% | 2,975,017 |
| 2026-07-09 | 197.37 | 199.05 | 196.32 | 197.34 | +0.51% | 1,360,055 |
| 2026-07-08 | 196.94 | 197.81 | 194.40 | 196.34 | -0.95% | 1,961,898 |
| 2026-07-07 | 197.79 | 198.71 | 195.34 | 198.23 | +1.50% | 2,626,800 |
| 2026-07-06 | 195.70 | 196.02 | 192.63 | 195.31 | -0.20% | 1,649,083 |
| 2026-07-02 | 191.60 | 195.99 | 190.92 | 195.70 | +2.93% | 2,213,583 |
| 2026-07-01 | 190.58 | 191.08 | 189.48 | 190.12 | -0.04% | 1,662,919 |
| 2026-06-30 | 190.45 | 191.15 | 189.31 | 190.19 | +0.21% | 1,839,021 |
| 2026-06-29 | 188.40 | 189.85 | 187.05 | 189.79 | +1.30% | 1,767,214 |
| 2026-06-26 | 183.82 | 188.69 | 183.51 | 187.36 | +2.01% | 2,114,890 |
| 2026-06-25 | 182.16 | 186.81 | 182.00 | 183.67 | +1.18% | 1,968,752 |
| 2026-06-24 | 178.26 | 183.03 | 178.26 | 181.53 | +1.93% | 2,591,731 |
| 2026-06-23 | 176.35 | 179.95 | 176.04 | 178.09 | +0.62% | 1,621,438 |
| 2026-06-22 | 175.68 | 177.45 | 174.97 | 177.00 | +1.94% | 2,018,263 |
| 2026-06-18 | 174.82 | 176.58 | 171.79 | 173.64 | +0.12% | 998,897 |
| 2026-06-17 | 171.69 | 175.79 | 171.25 | 173.44 | +1.17% | 1,215,105 |
| 2026-06-16 | 172.06 | 172.85 | 170.26 | 171.44 | -0.42% | 1,029,115 |
| 2026-06-15 | 171.14 | 172.53 | 170.49 | 172.17 | +0.88% | 904,765 |
| 2026-06-12 | 170.72 | 172.28 | 169.98 | 170.66 | +0.10% | 1,706,934 |
| 2026-06-11 | 166.73 | 171.29 | 166.10 | 170.49 | +2.75% | 1,549,109 |
| 2026-06-10 | 168.68 | 170.81 | 165.88 | 165.93 | -2.03% | 1,272,102 |
| 2026-06-09 | 168.10 | 170.28 | 166.11 | 169.36 | +1.46% | 2,357,522 |
| 2026-06-08 | 169.23 | 170.28 | 166.37 | 166.92 | -0.90% | 995,948 |
| 2026-06-05 | 171.10 | 172.28 | 168.22 | 168.44 | -1.74% | 1,482,574 |
| 2026-06-04 | 169.34 | 172.44 | 168.89 | 171.43 | +2.35% | 1,470,616 |
| 2026-06-03 | 163.62 | 167.62 | 163.37 | 167.50 | +1.97% | 1,019,055 |
| 2026-06-02 | 167.16 | 167.80 | 163.90 | 164.27 | -3.01% | 1,964,986 |
| 2026-06-01 | 170.88 | 171.58 | 168.34 | 169.37 | -1.63% | 1,365,648 |
| 2026-05-29 | 172.41 | 172.91 | 171.53 | 172.18 | -0.03% | 1,407,031 |
| 2026-05-28 | 169.75 | 172.70 | 169.24 | 172.24 | +1.39% | 1,278,689 |
| 2026-05-27 | 169.47 | 171.56 | 169.22 | 169.88 | +0.27% | 823,304 |
| 2026-05-26 | 169.75 | 170.25 | 168.57 | 169.42 | +0.37% | 978,423 |
| 2026-05-22 | 169.08 | 170.93 | 168.66 | 168.79 | -0.16% | 984,198 |
| 2026-05-21 | 166.59 | 169.66 | 165.70 | 169.06 | +0.68% | 2,466,564 |
| 2026-05-20 | 165.08 | 167.95 | 165.08 | 167.91 | +2.27% | 1,817,603 |
| 2026-05-19 | 163.41 | 165.34 | 162.08 | 164.19 | +0.10% | 2,054,868 |
| 2026-05-18 | 165.98 | 166.38 | 163.11 | 164.03 | -1.68% | 2,006,631 |
| 2026-05-15 | 170.67 | 170.78 | 166.72 | 166.83 | -2.63% | 2,114,853 |
| 2026-05-14 | 172.71 | 173.40 | 170.35 | 171.33 | -0.76% | 1,595,583 |
| 2026-05-13 | 171.96 | 172.99 | 170.62 | 172.65 | +0.21% | 775,055 |
| 2026-05-12 | 170.01 | 172.79 | 169.95 | 172.28 | +1.34% | 962,971 |
| 2026-05-11 | 170.07 | 173.31 | 169.36 | 170.00 | +0.04% | 1,456,850 |
| 2026-05-08 | 169.55 | 171.08 | 168.82 | 169.94 | -0.09% | 2,267,750 |
| 2026-05-07 | 172.83 | 173.45 | 168.81 | 170.10 | -2.17% | 1,390,509 |
| 2026-05-06 | 171.28 | 174.25 | 171.11 | 173.87 | +2.07% | 1,342,930 |
| 2026-05-05 | 171.29 | 172.68 | 168.76 | 170.34 | +0.11% | 1,036,550 |
| 2026-05-04 | 166.57 | 170.26 | 166.53 | 170.16 | +1.73% | 746,131 |
| 2026-05-01 | 167.97 | 168.11 | 166.00 | 167.27 | -0.84% | 1,200,291 |
| 2026-04-30 | 166.22 | 169.11 | 165.98 | 168.69 | +2.00% | 1,516,435 |
| 2026-04-29 | 166.27 | 166.92 | 164.02 | 165.38 | -1.45% | 1,764,237 |
| 2026-04-28 | 169.19 | 170.78 | 167.51 | 167.81 | -0.72% | 971,281 |
| 2026-04-27 | 169.37 | 172.01 | 168.81 | 169.02 | -0.45% | 1,208,990 |
| 2026-04-24 | 171.63 | 171.63 | 168.44 | 169.78 | -1.02% | 1,486,070 |
| 2026-04-23 | 174.17 | 174.70 | 170.51 | 171.53 | -1.62% | 1,649,381 |
| 2026-04-22 | 174.83 | 175.50 | 173.53 | 174.36 | +0.21% | 1,316,694 |
| 2026-04-21 | 175.78 | 175.78 | 173.19 | 173.99 | -1.01% | 1,571,350 |
| 2026-04-20 | 176.23 | 176.79 | 175.29 | 175.76 | -0.51% | 1,197,290 |
| 2026-04-17 | 176.33 | 177.34 | 175.50 | 176.66 | +1.46% | 1,256,203 |
| 2026-04-16 | 175.53 | 176.05 | 173.44 | 174.12 | -1.06% | 1,282,398 |
| 2026-04-15 | 176.35 | 177.35 | 174.43 | 175.99 | +0.08% | 1,815,993 |
| 2026-04-14 | 172.79 | 176.17 | 172.69 | 175.85 | +2.13% | 986,893 |
| 2026-04-13 | 170.36 | 173.35 | 170.10 | 172.19 | +1.66% | 1,412,280 |
| 2026-04-10 | 172.49 | 173.44 | 168.56 | 169.37 | -1.62% | 1,130,863 |
| 2026-04-09 | 171.41 | 172.62 | 170.33 | 172.16 | +0.17% | 796,170 |
| 2026-04-08 | 172.37 | 172.54 | 170.27 | 171.86 | +1.99% | 1,275,015 |
| 2026-04-07 | 168.01 | 168.75 | 165.86 | 168.50 | -0.20% | 793,202 |
| 2026-04-06 | 169.24 | 170.35 | 168.51 | 168.83 | -0.35% | 1,642,772 |
| 2026-04-02 | 167.70 | 171.09 | 167.14 | 169.43 | -0.41% | 1,544,024 |
| 2026-04-01 | 169.75 | 172.04 | 169.72 | 170.13 | +0.76% | 2,210,796 |
| 2026-03-31 | 164.36 | 169.12 | 164.13 | 168.85 | +4.32% | 2,202,430 |
| 2026-03-30 | 161.79 | 162.95 | 160.56 | 161.86 | +0.90% | 1,497,527 |
| 2026-03-27 | 165.19 | 165.34 | 160.27 | 160.41 | -2.93% | 1,113,572 |
| 2026-03-26 | 164.20 | 166.98 | 164.02 | 165.26 | -0.30% | 1,780,951 |
| 2026-03-25 | 163.71 | 166.75 | 163.25 | 165.75 | +2.54% | 2,030,443 |
| 2026-03-24 | 161.34 | 162.38 | 159.68 | 161.64 | -0.65% | 1,424,626 |
| 2026-03-23 | 163.72 | 165.31 | 162.17 | 162.69 | +0.64% | 2,084,818 |
| 2026-03-20 | 163.57 | 165.35 | 161.16 | 161.65 | -1.71% | 2,528,782 |
| 2026-03-19 | 162.90 | 165.43 | 162.51 | 164.46 | +0.42% | 1,346,071 |
| 2026-03-18 | 166.81 | 166.81 | 163.40 | 163.78 | -2.03% | 1,719,466 |
| 2026-03-17 | 167.65 | 168.40 | 166.96 | 167.17 | +0.02% | 1,570,686 |
| 2026-03-16 | 166.39 | 168.80 | 166.39 | 167.14 | +0.98% | 1,199,258 |
| 2026-03-13 | 167.72 | 169.00 | 164.78 | 165.51 | -0.43% | 1,877,514 |
| 2026-03-12 | 169.77 | 169.77 | 166.04 | 166.23 | -2.72% | 2,600,736 |
| 2026-03-11 | 171.96 | 172.66 | 170.42 | 170.87 | -0.81% | 1,122,364 |
| 2026-03-10 | 172.12 | 174.06 | 171.31 | 172.27 | +0.57% | 1,235,526 |
| 2026-03-09 | 166.62 | 171.49 | 166.55 | 171.29 | +2.23% | 2,234,524 |
| 2026-03-06 | 166.48 | 167.97 | 165.31 | 167.56 | -0.66% | 1,883,056 |
| 2026-03-05 | 171.64 | 171.64 | 167.37 | 168.67 | -2.49% | 2,210,448 |
| 2026-03-04 | 171.50 | 173.50 | 169.78 | 172.97 | +1.69% | 1,526,083 |
| 2026-03-03 | 170.36 | 171.65 | 168.25 | 170.10 | -2.20% | 2,531,229 |
| 2026-03-02 | 172.91 | 174.74 | 171.85 | 173.92 | -0.83% | 1,708,672 |
| 2026-02-27 | 173.14 | 175.67 | 172.16 | 175.37 | +0.86% | 1,386,633 |
| 2026-02-26 | 175.09 | 175.09 | 170.90 | 173.88 | -0.81% | 1,250,697 |
| 2026-02-25 | 176.75 | 178.29 | 174.85 | 175.30 | -0.60% | 1,581,012 |
| 2026-02-24 | 174.84 | 176.84 | 174.43 | 176.36 | +0.72% | 1,365,343 |
| 2026-02-23 | 173.87 | 176.79 | 173.70 | 175.10 | +0.41% | 2,804,066 |
| 2026-02-20 | 174.05 | 175.09 | 172.50 | 174.39 | -0.37% | 1,342,604 |
| 2026-02-19 | 173.94 | 175.22 | 171.65 | 175.03 | +0.15% | 1,597,790 |
| 2026-02-18 | 173.90 | 175.29 | 173.07 | 174.76 | +0.43% | 1,412,593 |
| 2026-02-17 | 172.49 | 174.85 | 172.38 | 174.02 | +0.88% | 1,930,567 |
| 2026-02-13 | 171.37 | 175.02 | 170.80 | 172.50 | +1.09% | 1,570,279 |
| 2026-02-12 | 172.50 | 173.07 | 169.78 | 170.64 | -1.19% | 1,701,658 |
| 2026-02-11 | 171.71 | 172.82 | 169.62 | 172.70 | +0.37% | 2,624,142 |
| 2026-02-10 | 174.21 | 174.45 | 172.01 | 172.06 | -1.32% | 1,657,738 |
| 2026-02-09 | 175.02 | 175.02 | 173.11 | 174.37 | -0.35% | 1,569,991 |
| 2026-02-06 | 171.78 | 175.16 | 171.17 | 174.98 | +2.91% | 2,486,423 |
| 2026-02-05 | 173.59 | 176.28 | 169.67 | 170.04 | -2.30% | 2,848,925 |
| 2026-02-04 | 175.20 | 175.63 | 172.48 | 174.05 | +0.14% | 2,978,111 |
| 2026-02-03 | 174.08 | 176.86 | 172.71 | 173.80 | -0.20% | 3,664,984 |
| 2026-02-02 | 171.52 | 174.28 | 171.21 | 174.14 | +0.99% | 1,585,092 |
| 2026-01-30 | 173.24 | 175.24 | 171.52 | 172.43 | -1.04% | 1,990,919 |
| 2026-01-29 | 174.24 | 175.11 | 173.18 | 174.25 | +0.13% | 1,041,768 |
| 2026-01-28 | 177.06 | 177.06 | 173.71 | 174.03 | -1.62% | 1,595,291 |
| 2026-01-27 | 176.17 | 178.48 | 175.94 | 176.90 | +0.60% | 999,987 |
| 2026-01-26 | 174.35 | 176.41 | 173.37 | 175.85 | +0.30% | 1,044,828 |
| 2026-01-23 | 177.43 | 177.88 | 174.72 | 175.33 | -1.30% | 1,651,595 |
| 2026-01-22 | 175.39 | 178.74 | 174.50 | 177.64 | +1.42% | 1,882,074 |
| 2026-01-21 | 170.63 | 175.25 | 170.25 | 175.16 | +2.60% | 2,378,190 |
| 2026-01-20 | 167.60 | 170.88 | 165.81 | 170.72 | +0.45% | 2,476,655 |
| 2026-01-16 | 171.74 | 171.84 | 169.64 | 169.96 | -0.35% | 1,924,953 |
| 2026-01-15 | 172.49 | 173.42 | 170.31 | 170.56 | -1.31% | 1,519,803 |
| 2026-01-14 | 170.91 | 172.89 | 170.63 | 172.83 | +0.88% | 1,820,512 |
| 2026-01-13 | 171.54 | 171.76 | 170.00 | 171.32 | -0.05% | 1,207,246 |
| 2026-01-12 | 172.03 | 172.38 | 169.12 | 171.40 | -0.57% | 1,755,689 |
| 2026-01-09 | 173.92 | 174.66 | 172.17 | 172.39 | +0.08% | 2,505,017 |
| 2026-01-08 | 175.34 | 175.90 | 170.61 | 172.26 | -2.53% | 2,482,612 |
| 2026-01-07 | 172.40 | 179.64 | 172.26 | 176.74 | +3.21% | 3,167,442 |
| 2026-01-06 | 167.39 | 171.61 | 167.39 | 171.24 | +2.33% | 1,644,270 |
| 2026-01-05 | 168.50 | 168.99 | 165.09 | 167.34 | -0.98% | 2,716,509 |
| 2026-01-02 | 169.65 | 169.76 | 167.47 | 169.00 | +0.14% | 1,932,939 |
| 2025-12-31 | 169.10 | 169.57 | 168.14 | 168.77 | -0.07% | 1,761,936 |
| 2025-12-30 | 170.77 | 170.77 | 168.31 | 168.89 | -1.10% | 1,208,859 |
| 2025-12-29 | 171.48 | 172.03 | 170.35 | 170.76 | -0.74% | 1,793,874 |
| 2025-12-26 | 172.89 | 172.90 | 171.40 | 172.03 | -0.70% | 963,619 |
| 2025-12-24 | 172.26 | 173.53 | 172.25 | 173.25 | +0.67% | 637,926 |
| 2025-12-23 | 172.44 | 173.60 | 171.90 | 172.10 | -0.39% | 1,305,108 |
| 2025-12-22 | 170.45 | 173.16 | 170.22 | 172.77 | +1.51% | 1,860,771 |
| 2025-12-19 | 166.93 | 170.74 | 166.75 | 170.20 | +2.41% | 2,095,867 |
| 2025-12-18 | 166.88 | 168.33 | 165.70 | 166.19 | -0.80% | 1,597,775 |
| 2025-12-17 | 168.41 | 169.31 | 167.41 | 167.53 | -0.35% | 1,407,567 |
| 2025-12-16 | 168.96 | 169.39 | 167.29 | 168.11 | -0.75% | 856,551 |
| 2025-12-15 | 169.65 | 170.64 | 168.58 | 169.38 | -0.02% | 1,358,282 |
| 2025-12-12 | 170.01 | 170.43 | 168.52 | 169.42 | -0.51% | 1,621,420 |
| 2025-12-11 | 168.96 | 170.62 | 168.62 | 170.28 | +0.80% | 1,590,353 |
| 2025-12-10 | 167.07 | 169.38 | 166.91 | 168.93 | +1.10% | 1,326,703 |
| 2025-12-09 | 169.38 | 170.69 | 166.94 | 167.09 | -1.68% | 1,546,322 |
| 2025-12-08 | 172.47 | 172.68 | 169.73 | 169.95 | -0.71% | 1,514,645 |
| 2025-12-05 | 172.30 | 172.79 | 170.49 | 171.16 | -0.55% | 1,139,364 |
| 2025-12-04 | 172.14 | 172.81 | 170.10 | 172.11 | -0.07% | 1,711,262 |
| 2025-12-03 | 169.59 | 172.45 | 169.55 | 172.23 | +1.78% | 1,866,001 |
| 2025-12-02 | 170.16 | 171.02 | 168.79 | 169.22 | -0.52% | 2,899,118 |
| 2025-12-01 | 172.55 | 172.69 | 169.90 | 170.11 | -2.14% | 1,799,520 |
| 2025-11-28 | 174.14 | 174.40 | 172.84 | 173.83 | +0.10% | 1,007,050 |
| 2025-11-26 | 172.54 | 174.23 | 172.14 | 173.66 | +0.77% | 1,759,721 |
| 2025-11-25 | 170.57 | 172.41 | 170.07 | 172.33 | +1.54% | 1,794,737 |
| 2025-11-24 | 167.84 | 170.28 | 167.84 | 169.71 | +1.31% | 3,462,889 |
| 2025-11-21 | 164.38 | 168.73 | 164.05 | 167.52 | +2.00% | 2,873,469 |
| 2025-11-20 | 166.81 | 168.50 | 164.11 | 164.24 | -0.59% | 2,595,102 |
| 2025-11-19 | 166.05 | 166.77 | 164.39 | 165.22 | -0.75% | 1,945,690 |
| 2025-11-18 | 164.76 | 167.14 | 163.78 | 166.47 | +0.73% | 4,622,359 |
| 2025-11-17 | 164.11 | 167.15 | 163.39 | 165.26 | +0.65% | 5,183,754 |
| 2025-11-14 | 162.03 | 165.96 | 161.66 | 164.19 | +0.53% | 2,523,295 |
| 2025-11-13 | 164.22 | 166.29 | 163.24 | 163.32 | -0.99% | 3,989,675 |
| 2025-11-12 | 164.45 | 165.81 | 163.51 | 164.96 | +0.50% | 3,101,046 |
| 2025-11-11 | 159.83 | 164.33 | 159.42 | 164.14 | +2.88% | 4,016,732 |
| 2025-11-10 | 158.99 | 159.94 | 158.37 | 159.54 | +1.15% | 1,850,034 |
| 2025-11-07 | 157.39 | 157.72 | 154.98 | 157.72 | -0.45% | 2,098,773 |
| 2025-11-06 | 157.68 | 159.05 | 157.30 | 158.43 | +0.08% | 1,636,693 |
| 2025-11-05 | 155.53 | 158.98 | 155.10 | 158.31 | +1.43% | 2,006,383 |
| 2025-11-04 | 155.81 | 158.06 | 154.63 | 156.08 | -0.88% | 2,058,185 |
| 2025-11-03 | 158.98 | 159.23 | 154.62 | 157.46 | -1.20% | 2,473,841 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+3.71%). Pire mois : Avr (-3.62%). Sur 6 ans de données quotidiennes (2021–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-30
Réponses rapides
Quel est le dernier cours de clôture de iShares Biotechnology ETF (IBB) ?
217.61 le 2026-10-30, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IBB ?
Plus haut à 222.29 et plus bas à 154.62 sur les 52 dernières semaines, au 2026-10-30.
Quel est historiquement le mois le plus fort et le plus faible de iShares Biotechnology ETF ?
Historiquement, le mois le plus fort de IBB a été Nov (moyenne +3.71%) et le plus faible Avr (moyenne -3.62%), sur 6 ans de données quotidiennes (2021–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
6 ans (2021–2026), calculés à partir de 1236 bougies quotidiennes du data lake Closelook.