The average closing price for IBB in 2022 was $124.54. It was down 13.5% for the year. The latest price is $123.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $129.45 | $130.60 | $128.34 | $130.45 | 1,629,524 |
December 29 2022 | $128.34 | $131.39 | $127.89 | $130.50 | 1,318,275 |
December 28 2022 | $128.45 | $129.45 | $127.24 | $127.57 | 1,690,475 |
December 27 2022 | $131.19 | $131.41 | $128.14 | $128.44 | 1,245,203 |
December 23 2022 | $132.84 | $133.18 | $130.45 | $131.19 | 1,357,570 |
December 22 2022 | $131.95 | $133.11 | $130.99 | $132.98 | 1,326,791 |
December 21 2022 | $131.58 | $133.71 | $130.91 | $132.88 | 1,647,299 |
December 20 2022 | $129.03 | $131.50 | $128.69 | $131.24 | 1,195,026 |
December 19 2022 | $132.45 | $132.54 | $129.06 | $129.73 | 2,158,393 |
December 16 2022 | $132.14 | $133.04 | $131.16 | $132.15 | 1,874,061 |
December 15 2022 | $134.77 | $135.31 | $132.72 | $133.38 | 1,607,411 |
December 14 2022 | $135.29 | $137.32 | $134.12 | $135.86 | 2,061,326 |
December 13 2022 | $135.93 | $137.19 | $134.21 | $135.13 | 1,888,584 |
December 12 2022 | $131.82 | $133.12 | $131.31 | $133.10 | 1,636,733 |
December 09 2022 | $134.39 | $134.66 | $132.02 | $132.06 | 2,417,759 |
December 08 2022 | $133.55 | $135.27 | $132.83 | $134.92 | 1,269,571 |
December 07 2022 | $131.74 | $133.52 | $131.74 | $133.17 | 1,591,458 |
December 06 2022 | $133.79 | $134.16 | $131.30 | $132.30 | 1,491,751 |
December 05 2022 | $136.38 | $136.60 | $133.69 | $134.52 | 1,811,905 |
December 02 2022 | $134.81 | $137.75 | $134.44 | $137.44 | 2,947,383 |
December 01 2022 | $135.56 | $136.56 | $134.89 | $136.18 | 2,087,742 |
November 30 2022 | $132.03 | $135.56 | $131.51 | $135.56 | 2,633,268 |
November 29 2022 | $132.12 | $132.39 | $131.02 | $131.33 | 1,579,055 |
November 28 2022 | $132.44 | $134.65 | $131.57 | $131.94 | 3,242,440 |
November 25 2022 | $132.37 | $133.16 | $131.65 | $132.87 | 469,756 |
Daily pricing data for IBB dates back to 2/9/2001, and may be incomplete.
