XNAS
Datos históricos de iShares Biotechnology ETF
iShares Biotechnology ETF · IBB
$207.74
▼ -0.02 (-0.01%)
Última operación · 25/10/2026, 4:34:35 UTC
- Variación en el periodo
- +32.23%
- Máximo
- US$217.12
- 25 de agosto de 2026
- Mínimo
- US$154.62
- 3 de noviembre de 2025
- Volumen medio diario
- 1.72 M
Del 27 de octubre de 2025 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 208.60 | 208.71 | 205.96 | 207.74 | −0.86% | 830,355.395 |
| 22 oct 2026 | 210.51 | 212.98 | 206.79 | 209.54 | −0.95% | 2.17 M |
| 21 oct 2026 | 210.51 | 213.30 | 210.18 | 211.55 | +0.50% | 1.37 M |
| 20 oct 2026 | 205.48 | 210.87 | 204.95 | 210.50 | +3.16% | 1.75 M |
| 19 oct 2026 | 202.72 | 206.00 | 202.71 | 204.06 | +1.02% | 945,316.994 |
| 16 oct 2026 | 207.78 | 207.85 | 201.36 | 201.99 | −2.61% | 1.76 M |
| 15 oct 2026 | 205.48 | 208.96 | 204.54 | 207.41 | +2.05% | 1.84 M |
| 14 oct 2026 | 200.08 | 203.90 | 199.04 | 203.25 | +1.61% | 1.13 M |
| 13 oct 2026 | 203.86 | 203.91 | 199.59 | 200.02 | −2.08% | 1.11 M |
| 12 oct 2026 | 206.85 | 206.93 | 203.92 | 204.26 | −1.08% | 1.16 M |
| 9 oct 2026 | 201.05 | 206.79 | 200.53 | 206.49 | +3.00% | 2.46 M |
| 8 oct 2026 | 200.90 | 201.72 | 196.87 | 200.48 | −1.41% | 3.62 M |
| 7 oct 2026 | 201.84 | 205.81 | 201.12 | 203.34 | +0.12% | 1.48 M |
| 6 oct 2026 | 209.35 | 210.24 | 201.48 | 203.10 | −2.34% | 2.44 M |
| 5 oct 2026 | 205.29 | 208.60 | 203.79 | 207.96 | +1.30% | 1.55 M |
| 2 oct 2026 | 206.85 | 206.99 | 204.14 | 205.29 | −0.33% | 2.09 M |
| 1 oct 2026 | 210.09 | 211.73 | 205.84 | 205.96 | −2.17% | 1.55 M |
| 30 sep 2026 | 210.89 | 212.62 | 209.84 | 210.53 | −0.24% | 1.94 M |
| 29 sep 2026 | 210.65 | 212.26 | 208.22 | 211.04 | +0.16% | 1.62 M |
| 28 sep 2026 | 208.43 | 211.57 | 207.78 | 210.71 | +0.45% | 816,671.805 |
| 25 sep 2026 | 209.75 | 210.25 | 207.62 | 209.77 | +0.25% | 1.28 M |
| 24 sep 2026 | 206.00 | 209.52 | 205.63 | 209.25 | +1.28% | 1.6 M |
| 23 sep 2026 | 211.23 | 211.83 | 205.66 | 206.60 | −2.00% | 1.84 M |
| 22 sep 2026 | 207.74 | 211.64 | 207.20 | 210.81 | +1.76% | 1.52 M |
| 21 sep 2026 | 205.71 | 208.09 | 204.24 | 207.16 | +1.27% | 1.72 M |
| 18 sep 2026 | 207.04 | 207.48 | 204.25 | 204.56 | −1.21% | 1.36 M |
| 17 sep 2026 | 205.27 | 207.52 | 204.81 | 207.07 | +2.31% | 1.31 M |
| 16 sep 2026 | 202.49 | 204.16 | 200.98 | 202.40 | +0.20% | 1.1 M |
| 15 sep 2026 | 203.82 | 204.18 | 200.52 | 202.00 | −1.27% | 1.92 M |
| 14 sep 2026 | 203.70 | 205.70 | 202.57 | 204.60 | +0.82% | 1.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.