The average closing price for IBB in 2022 was $124.33. It was down 13.5% for the year. The latest price is $172.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $129.23 | $130.38 | $128.12 | $130.23 | 1,629,524 |
December 29 2022 | $128.12 | $131.17 | $127.67 | $130.28 | 1,318,275 |
December 28 2022 | $128.24 | $129.23 | $127.03 | $127.36 | 1,690,475 |
December 27 2022 | $130.97 | $131.19 | $127.92 | $128.23 | 1,245,203 |
December 23 2022 | $132.61 | $132.96 | $130.23 | $130.97 | 1,357,570 |
December 22 2022 | $131.73 | $132.89 | $130.77 | $132.75 | 1,326,791 |
December 21 2022 | $131.37 | $133.49 | $130.69 | $132.65 | 1,647,299 |
December 20 2022 | $128.82 | $131.28 | $128.48 | $131.02 | 1,195,026 |
December 19 2022 | $132.23 | $132.32 | $128.85 | $129.51 | 2,158,393 |
December 16 2022 | $131.92 | $132.81 | $130.94 | $131.93 | 1,874,061 |
December 15 2022 | $134.55 | $135.08 | $132.50 | $133.16 | 1,607,411 |
December 14 2022 | $135.07 | $137.09 | $133.89 | $135.63 | 2,061,326 |
December 13 2022 | $135.70 | $136.96 | $133.98 | $134.91 | 1,888,584 |
December 12 2022 | $131.60 | $132.90 | $131.09 | $132.88 | 1,636,733 |
December 09 2022 | $134.17 | $134.44 | $131.80 | $131.84 | 2,417,759 |
December 08 2022 | $133.33 | $135.04 | $132.60 | $134.70 | 1,269,571 |
December 07 2022 | $131.52 | $133.30 | $131.52 | $132.95 | 1,591,458 |
December 06 2022 | $133.57 | $133.93 | $131.08 | $132.08 | 1,491,751 |
December 05 2022 | $136.15 | $136.37 | $133.47 | $134.30 | 1,811,905 |
December 02 2022 | $134.59 | $137.52 | $134.21 | $137.21 | 2,947,383 |
December 01 2022 | $135.33 | $136.33 | $134.67 | $135.95 | 2,087,742 |
November 30 2022 | $131.81 | $135.33 | $131.29 | $135.33 | 2,633,268 |
November 29 2022 | $131.90 | $132.17 | $130.81 | $131.11 | 1,579,055 |
November 28 2022 | $132.22 | $134.43 | $131.35 | $131.72 | 3,242,440 |
November 25 2022 | $132.15 | $132.94 | $131.43 | $132.64 | 469,756 |
Daily pricing data for IBB dates back to 2/9/2001, and may be incomplete.
