The average closing price for IBB in 2021 was $157.31. It was up 0.3% for the year. The latest price is $123.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $152.23 | $153.39 | $151.03 | $151.14 | 1,873,843 |
December 30 2021 | $151.17 | $153.56 | $150.81 | $152.27 | 1,792,797 |
December 29 2021 | $150.35 | $152.04 | $149.38 | $151.35 | 2,033,466 |
December 28 2021 | $151.60 | $153.40 | $150.36 | $150.73 | 1,561,488 |
December 27 2021 | $153.09 | $153.09 | $151.40 | $151.89 | 1,718,122 |
December 23 2021 | $152.65 | $153.67 | $151.41 | $153.19 | 1,922,717 |
December 22 2021 | $151.98 | $152.40 | $150.28 | $152.27 | 1,034,166 |
December 21 2021 | $151.71 | $152.71 | $150.10 | $152.46 | 1,413,652 |
December 20 2021 | $153.28 | $153.61 | $150.62 | $151.53 | 1,674,265 |
December 17 2021 | $148.33 | $153.36 | $147.09 | $152.97 | 4,605,508 |
December 16 2021 | $151.24 | $152.38 | $148.29 | $148.94 | 3,414,879 |
December 15 2021 | $146.67 | $150.59 | $146.03 | $150.43 | 3,485,167 |
December 14 2021 | $146.56 | $147.98 | $145.43 | $147.18 | 2,649,966 |
December 13 2021 | $146.16 | $148.57 | $145.83 | $147.92 | 3,927,077 |
December 10 2021 | $146.08 | $147.63 | $145.37 | $145.78 | 2,472,967 |
December 09 2021 | $150.77 | $151.10 | $147.88 | $148.03 | 1,240,993 |
December 08 2021 | $150.28 | $151.79 | $148.43 | $151.16 | 2,223,558 |
December 07 2021 | $145.94 | $149.90 | $145.81 | $149.47 | 2,612,997 |
December 06 2021 | $145.54 | $145.74 | $141.83 | $143.82 | 3,973,599 |
December 03 2021 | $151.13 | $151.13 | $145.77 | $146.91 | 2,243,679 |
December 02 2021 | $148.52 | $150.79 | $147.63 | $149.73 | 1,916,361 |
December 01 2021 | $152.77 | $153.73 | $149.10 | $149.24 | 3,139,946 |
November 30 2021 | $153.02 | $154.67 | $150.85 | $152.69 | 3,236,690 |
November 29 2021 | $156.59 | $156.85 | $154.30 | $154.51 | 5,072,791 |
November 26 2021 | $153.60 | $156.28 | $153.01 | $153.36 | 2,969,929 |
Daily pricing data for IBB dates back to 2/9/2001, and may be incomplete.
