The highest closing price for XBI all-time was $173.66, on February 8, 2021. The latest price is $86.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $88.74 | $89.37 | $84.07 | $86.24 | 64,127,119 |
February 2025 | $90.58 | $94.90 | $86.22 | $88.71 | 166,713,925 |
January 2025 | $90.95 | $94.79 | $86.40 | $92.67 | 185,938,000 |
December 2024 | $99.29 | $99.90 | $88.63 | $90.06 | 172,980,497 |
November 2024 | $97.59 | $105.47 | $90.67 | $99.62 | 219,112,590 |
October 2024 | $98.61 | $100.56 | $95.08 | $97.03 | 151,287,429 |
September 2024 | $101.08 | $103.50 | $95.41 | $98.80 | 152,252,026 |
August 2024 | $99.51 | $102.38 | $90.98 | $101.24 | 159,734,420 |
July 2024 | $92.62 | $103.06 | $90.26 | $99.04 | 178,834,060 |
June 2024 | $89.76 | $95.26 | $88.56 | $92.69 | 156,802,264 |
May 2024 | $84.70 | $93.72 | $84.58 | $89.00 | 205,866,231 |
April 2024 | $94.21 | $94.41 | $81.02 | $84.50 | 249,582,492 |
March 2024 | $99.30 | $103.31 | $92.02 | $94.75 | 224,642,791 |
February 2024 | $87.95 | $103.37 | $86.26 | $98.28 | 242,975,638 |
January 2024 | $88.30 | $94.19 | $85.88 | $87.31 | 250,450,621 |
December 2023 | $75.42 | $91.89 | $74.08 | $89.16 | 222,556,227 |
November 2023 | $66.36 | $77.07 | $64.89 | $75.40 | 249,476,379 |
October 2023 | $72.86 | $72.86 | $63.70 | $66.12 | 241,203,897 |
September 2023 | $79.61 | $81.16 | $71.48 | $72.90 | 157,187,098 |
August 2023 | $83.51 | $83.60 | $75.79 | $79.07 | 140,264,944 |
July 2023 | $83.02 | $86.69 | $80.70 | $84.16 | 117,548,015 |
June 2023 | $84.16 | $90.76 | $81.90 | $83.07 | 139,648,682 |
May 2023 | $80.17 | $89.68 | $79.34 | $83.78 | 186,092,430 |
April 2023 | $75.99 | $82.67 | $74.62 | $80.07 | 153,266,204 |
March 2023 | $82.69 | $84.15 | $72.32 | $76.09 | 218,834,902 |
Daily pricing data for XBI dates back to 2/6/2006, and may be incomplete.
