The average closing price for IBB in 2021 was $157.05. It was up 0.3% for the year. The latest price is $172.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $151.98 | $153.13 | $150.77 | $150.89 | 1,873,843 |
December 30 2021 | $150.92 | $153.30 | $150.56 | $152.02 | 1,792,797 |
December 29 2021 | $150.10 | $151.78 | $149.13 | $151.10 | 2,033,466 |
December 28 2021 | $151.35 | $153.14 | $150.11 | $150.48 | 1,561,488 |
December 27 2021 | $152.84 | $152.84 | $151.15 | $151.63 | 1,718,122 |
December 23 2021 | $152.39 | $153.41 | $151.16 | $152.94 | 1,922,717 |
December 22 2021 | $151.72 | $152.15 | $150.03 | $152.02 | 1,034,166 |
December 21 2021 | $151.46 | $152.45 | $149.85 | $152.21 | 1,413,652 |
December 20 2021 | $153.03 | $153.35 | $150.37 | $151.28 | 1,674,265 |
December 17 2021 | $148.08 | $153.11 | $146.85 | $152.71 | 4,605,508 |
December 16 2021 | $150.99 | $152.13 | $148.04 | $148.69 | 3,414,879 |
December 15 2021 | $146.42 | $150.34 | $145.79 | $150.18 | 3,485,167 |
December 14 2021 | $146.31 | $147.74 | $145.19 | $146.94 | 2,649,966 |
December 13 2021 | $145.91 | $148.32 | $145.58 | $147.67 | 3,927,077 |
December 10 2021 | $145.84 | $147.38 | $145.13 | $145.53 | 2,472,967 |
December 09 2021 | $150.51 | $150.85 | $147.64 | $147.79 | 1,240,993 |
December 08 2021 | $150.03 | $151.54 | $148.18 | $150.91 | 2,223,558 |
December 07 2021 | $145.70 | $149.65 | $145.57 | $149.22 | 2,612,997 |
December 06 2021 | $145.29 | $145.49 | $141.59 | $143.58 | 3,973,599 |
December 03 2021 | $150.88 | $150.88 | $145.52 | $146.67 | 2,243,679 |
December 02 2021 | $148.27 | $150.54 | $147.38 | $149.48 | 1,916,361 |
December 01 2021 | $152.51 | $153.47 | $148.85 | $148.99 | 3,139,946 |
November 30 2021 | $152.77 | $154.41 | $150.60 | $152.43 | 3,236,690 |
November 29 2021 | $156.33 | $156.59 | $154.05 | $154.25 | 5,072,791 |
November 26 2021 | $153.34 | $156.02 | $152.76 | $153.10 | 2,969,929 |
Daily pricing data for IBB dates back to 2/9/2001, and may be incomplete.
