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, 2021 153.44 155.09 151.27 153.10 3,260,246 -1.83(-1.18%)
Nov 29, 2021 157.01 157.28 154.73 154.93 5,109,793 +1.15(+0.75%)
Nov 26, 2021 154.02 156.71 153.43 153.78 2,991,597 +1.49(+0.98%)
Nov 24, 2021 150.55 152.57 149.76 152.29 1,456,065 +0.39(+0.25%)
Nov 23, 2021 152.30 152.30 149.12 151.90 2,828,299 -0.67(-0.44%)
Nov 22, 2021 153.92 154.11 151.77 152.57 2,030,483 -0.87(-0.57%)
Nov 19, 2021 153.34 154.54 152.76 153.44 1,963,976 +0.87(+0.57%)
Nov 18, 2021 153.92 152.73 152.35 152.57 1,122,019 -0.42(-0.27%)
Nov 17, 2021 152.88 153.54 152.26 152.98 1,868,604 +0.04(+0.03%)
Nov 16, 2021 152.07 153.22 151.31 152.94 1,453,434 +0.87(+0.57%)
Nov 15, 2021 153.33 153.38 151.83 152.07 978,843 -0.81(-0.53%)
Nov 12, 2021 152.88 153.36 151.54 152.88 1,044,680 +0.58(+0.38%)
Nov 11, 2021 152.96 153.29 151.63 152.31 1,339,351 -0.09(-0.06%)
Nov 10, 2021 153.62 152.40 2,713,380 -2.00(-1.29%)
Nov 09, 2021 156.49 157.05 154.06 154.39 3,036,827 -2.09(-1.34%)
Nov 08, 2021 156.22 157.05 155.49 156.49 1,425,412 +0.69(+0.44%)
Nov 05, 2021 156.88 157.23 153.49 155.80 3,142,469 -4.85(-3.02%)
Nov 04, 2021 161.76 161.76 159.51 160.66 1,886,057 -2.93(-1.79%)
Nov 03, 2021 161.63 163.64 160.70 163.59 998,449 +2.09(+1.30%)
Nov 02, 2021 160.83 161.55 158.49 161.49 1,731,934 +1.03(+0.64%)
Nov 01, 2021 158.67 160.58 158.68 160.46 2,387,702 +2.02(+1.27%)
Oct 29, 2021 158.76 158.44 2,030,796 -0.59(-0.37%)
Oct 28, 2021 156.48 159.13 159.03 2,108,706 +2.63(+1.68%)
Oct 27, 2021 159.05 159.26 156.30 156.40 1,949,383 -2.48(-1.56%)
Oct 26, 2021 159.97 158.88 2,173,111 -0.20(-0.12%)
Oct 25, 2021 157.44 159.29 156.43 159.08 821,734 +1.79(+1.14%)
Oct 22, 2021 158.21 158.21 155.66 157.29 1,188,388 -0.46(-0.29%)
Oct 21, 2021 157.09 157.89 156.62 157.75 826,835 +1.19(+0.76%)
Oct 20, 2021 156.33 157.60 156.31 156.56 1,942,302 +0.30(+0.19%)
Oct 19, 2021 155.62 157.07 155.56 156.26 1,562,802 +1.67(+1.08%)
Oct 18, 2021 155.45 155.45 153.71 154.59 1,777,859 -1.33(-0.85%)
Oct 15, 2021 157.71 158.09 155.66 155.92 1,014,263 -0.81(-0.51%)
Oct 14, 2021 155.99 157.65 155.88 156.73 1,302,806 +2.26(+1.47%)
Oct 13, 2021 154.52 155.18 154.01 154.46 1,205,953 +0.89(+0.58%)
Oct 12, 2021 154.37 155.09 153.14 153.57 1,317,600 +0.18(+0.12%)
Oct 11, 2021 153.90 155.35 153.12 153.39 1,775,955 -0.54(-0.35%)
Oct 08, 2021 155.79 155.79 153.64 153.93 1,300,253 -1.17(-0.76%)
Oct 07, 2021 153.89 156.43 153.05 155.10 1,784,699 +2.36(+1.55%)
Oct 06, 2021 153.50 154.24 152.27 152.74 3,667,776 -1.93(-1.25%)
Oct 05, 2021 154.92 156.63 154.62 154.66 1,908,440 +0.30(+0.19%)
Oct 04, 2021 155.32 156.25 153.85 154.36 3,391,328 -3.41(-2.16%)
Oct 01, 2021 159.00 159.00 153.96 157.78 4,707,014 -2.73(-1.70%)
Sep 30, 2021 161.42 162.44 160.43 160.51 2,842,993 +0.27(+0.17%)
Sep 29, 2021 162.51 162.95 159.99 160.24 2,454,936 -0.71(-0.44%)
Sep 28, 2021 164.25 164.25 160.73 160.96 3,212,563 -5.34(-3.21%)
Sep 27, 2021 168.71 169.14 165.84 166.30 1,559,676 -2.96(-1.75%)
Sep 24, 2021 171.67 171.80 168.98 169.25 1,519,059 -3.28(-1.90%)
Sep 23, 2021 170.72 173.06 170.49 172.54 2,804,906 +2.30(+1.35%)
Sep 22, 2021 170.52 171.27 168.82 170.24 1,306,425 +0.04(+0.02%)
Sep 21, 2021 169.37 171.19 169.03 170.20 1,013,971 +1.64(+0.97%)
Sep 20, 2021 169.19 170.82 167.02 168.56 1,984,092 -3.67(-2.13%)
Sep 17, 2021 171.56 172.36 169.33 172.23 4,484,270 +1.09(+0.64%)
Sep 16, 2021 169.85 171.56 168.93 171.14 1,841,798 +0.70(+0.41%)
Sep 15, 2021 169.23 170.82 168.59 170.43 1,619,572 +1.85(+1.10%)
Sep 14, 2021 169.31 171.03 168.28 168.58 2,131,304 -0.39(-0.23%)
Sep 13, 2021 172.75 172.75 168.35 168.97 2,176,208 -2.89(-1.68%)
Sep 10, 2021 173.90 173.90 171.42 171.85 1,453,439 -0.65(-0.37%)
Sep 09, 2021 172.18 174.20 172.18 172.50 2,620,483 +0.12(+0.07%)
Sep 08, 2021 173.71 173.97 171.47 172.38 1,612,129 -1.48(-0.85%)
Sep 07, 2021 173.94 174.40 172.47 173.86 2,426,111 -0.56(-0.32%)
Sep 03, 2021 174.35 174.58 172.93 174.41 1,244,942 -0.20(-0.11%)
Sep 02, 2021 173.51 174.62 172.95 174.61 1,844,988 +1.93(+1.12%)
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.