Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 105.83 107.65 105.50 107.65 2,253,479 +1.59(+1.50%)
Nov 29, 2018 105.58 107.03 105.26 106.06 1,142,551 -0.05(-0.05%)
Nov 28, 2018 103.66 106.32 102.91 106.11 1,636,553 +2.80(+2.71%)
Nov 27, 2018 102.93 103.62 102.04 103.31 1,551,407 -0.27(-0.26%)
Nov 26, 2018 102.82 104.10 102.52 103.57 1,187,228 +1.74(+1.71%)
Nov 23, 2018 100.44 103.38 100.37 101.84 1,724,441 +0.41(+0.40%)
Nov 21, 2018 101.43 101.43 101.43 0 +0.61(+0.61%)
Nov 20, 2018 100.29 102.00 99.50 100.82 2,071,986 -0.61(-0.60%)
Nov 19, 2018 103.29 103.65 100.53 101.43 1,671,468 -2.22(-2.14%)
Nov 16, 2018 102.47 104.15 101.92 103.65 2,730,019 +0.89(+0.86%)
Nov 15, 2018 100.55 103.17 99.86 102.76 1,895,578 +2.20(+2.19%)
Nov 14, 2018 103.34 103.89 99.94 100.56 3,506,605 -2.08(-2.03%)
Nov 13, 2018 103.59 104.92 102.41 102.65 1,656,485 -0.41(-0.40%)
Nov 12, 2018 105.80 106.38 102.72 103.06 2,405,541 -3.24(-3.05%)
Nov 09, 2018 107.84 108.13 105.44 106.30 1,623,600 -2.41(-2.21%)
Nov 08, 2018 109.06 110.02 108.43 108.70 1,058,480 -0.85(-0.77%)
Nov 07, 2018 108.25 109.77 107.55 109.55 2,590,094 +2.50(+2.33%)
Nov 06, 2018 106.27 107.82 106.27 107.06 1,193,103 +0.46(+0.44%)
Nov 05, 2018 106.73 107.20 105.22 106.59 1,411,845 -0.07(-0.06%)
Nov 02, 2018 107.34 108.81 105.56 106.66 2,345,504 +0.03(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.