Nasdaq Biotechnology Ishares ETF (NQ: IBB )

143.93 USD +0.71 (+0.50%)
Streaming Delayed Price Updated: 2:50 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 139.99 143.37 139.63 143.22 2,271,600 +4.27(+3.07%)
Nov 25, 2020 138.60 139.40 138.34 138.95 1,079,000 +0.70(+0.51%)
Nov 24, 2020 139.30 139.60 138.07 138.25 3,006,571 -0.83(-0.60%)
Nov 23, 2020 139.85 140.05 138.32 139.08 2,156,786 +0.21(+0.15%)
Nov 20, 2020 138.01 139.19 137.28 138.87 2,958,300 +0.78(+0.56%)
Nov 19, 2020 138.00 138.87 137.39 138.09 2,776,250 +0.17(+0.12%)
Nov 18, 2020 140.90 141.00 137.72 137.92 4,035,131 -2.84(-2.02%)
Nov 17, 2020 140.64 140.78 138.99 140.76 3,116,661 -0.32(-0.23%)
Nov 16, 2020 142.36 142.36 140.58 141.08 3,306,578 +0.02(+0.01%)
Nov 13, 2020 139.87 141.59 139.79 141.06 1,937,600 +1.53(+1.10%)
Nov 12, 2020 139.47 140.76 138.48 139.53 2,406,047 +0.02(+0.01%)
Nov 11, 2020 139.16 139.95 137.96 139.51 2,493,835 +1.77(+1.29%)
Nov 10, 2020 137.76 138.83 136.02 137.74 2,631,669 +0.11(+0.08%)
Nov 09, 2020 142.01 142.01 136.76 137.63 5,203,271 -0.11(-0.08%)
Nov 06, 2020 139.96 139.96 136.72 137.74 6,017,500 -2.89(-2.06%)
Nov 05, 2020 142.08 142.08 139.51 140.63 3,219,987 -0.07(-0.05%)
Nov 04, 2020 135.56 143.36 135.13 140.70 10,946,651 +8.01(+6.04%)
Nov 03, 2020 131.39 133.33 131.12 132.69 4,654,887 +2.31(+1.77%)
Nov 02, 2020 131.44 131.66 128.23 130.38 4,223,159 -0.24(-0.18%)
Oct 30, 2020 131.74 132.57 128.91 130.62 3,326,800 -2.44(-1.83%)
Oct 29, 2020 132.55 134.14 130.97 133.06 2,237,798 +0.70(+0.53%)
Oct 28, 2020 133.75 134.27 132.05 132.36 2,653,159 -3.51(-2.58%)
Oct 27, 2020 135.51 136.33 134.74 135.87 1,958,971 +0.76(+0.56%)
Oct 26, 2020 135.13 136.50 133.64 135.11 2,267,729 -1.38(-1.01%)
Oct 23, 2020 137.44 137.44 135.42 136.49 1,580,800 +0.34(+0.25%)
Oct 22, 2020 134.22 136.55 134.22 136.15 3,151,474 +1.96(+1.46%)
Oct 21, 2020 136.57 136.86 134.19 134.19 3,161,549 -2.34(-1.71%)
Oct 20, 2020 137.81 138.13 136.21 136.53 2,505,610 -0.90(-0.65%)
Oct 19, 2020 140.50 140.74 136.76 137.43 3,153,156 -2.28(-1.63%)
Oct 16, 2020 139.50 141.76 139.36 139.71 3,973,200 +0.50(+0.36%)
Oct 15, 2020 139.95 140.18 138.17 139.21 2,351,562 -3.24(-2.27%)
Oct 14, 2020 144.62 144.82 142.23 142.45 2,090,016 -1.89(-1.31%)
Oct 13, 2020 143.48 144.75 143.01 144.34 1,863,557 +0.69(+0.48%)
Oct 12, 2020 143.75 144.20 142.01 143.65 2,006,305 +1.12(+0.79%)
Oct 09, 2020 142.08 142.63 141.24 142.53 2,394,200 +1.15(+0.81%)
Oct 08, 2020 141.75 141.91 140.60 141.38 1,522,425 +0.39(+0.28%)
Oct 07, 2020 138.80 141.49 138.72 140.99 1,775,017 +3.11(+2.26%)
Oct 06, 2020 139.93 140.37 137.71 137.88 2,865,044 -1.69(-1.21%)
Oct 05, 2020 136.13 139.76 136.11 139.57 3,115,144 +5.70(+4.26%)
Oct 02, 2020 134.75 136.66 133.17 133.87 2,711,000 -2.80(-2.05%)
Oct 01, 2020 136.10 136.94 135.39 136.67 2,298,869 +1.26(+0.93%)
Sep 30, 2020 135.34 136.73 134.50 135.41 3,192,061 +0.80(+0.59%)
Sep 29, 2020 134.70 135.49 133.79 134.61 1,858,654 +0.13(+0.10%)
Sep 28, 2020 134.71 134.95 133.27 134.48 1,816,145 +1.01(+0.76%)
Sep 25, 2020 130.53 133.78 130.30 133.47 3,168,100 +2.78(+2.13%)
Sep 24, 2020 131.01 131.45 129.25 130.69 3,638,020 -1.39(-1.05%)
Sep 23, 2020 134.27 134.85 131.89 132.08 2,615,489 -1.76(-1.31%)
Sep 22, 2020 132.96 134.03 130.86 133.84 3,491,880 +1.01(+0.76%)
Sep 21, 2020 134.05 134.39 131.47 132.83 3,273,457 -3.49(-2.56%)
Sep 18, 2020 136.00 136.51 133.26 136.32 2,643,900 +0.69(+0.51%)
Sep 17, 2020 134.15 136.33 133.91 135.63 2,657,130 -0.53(-0.39%)
Sep 16, 2020 137.00 138.05 135.88 136.16 2,507,250 +0.09(+0.07%)
Sep 15, 2020 135.86 137.00 135.40 136.07 3,205,455 +1.36(+1.01%)
Sep 14, 2020 130.86 135.06 130.65 134.71 4,988,750 +6.92(+5.42%)
Sep 11, 2020 127.85 129.30 126.57 127.79 2,569,400 +0.62(+0.49%)
Sep 10, 2020 129.43 130.78 126.79 127.17 3,225,108 -2.19(-1.69%)
Sep 09, 2020 128.03 130.00 127.99 129.36 2,043,618 +2.48(+1.95%)
Sep 08, 2020 127.64 129.18 126.22 126.88 3,746,640 -2.40(-1.86%)
Sep 04, 2020 130.32 130.65 126.00 129.28 4,930,300 -0.63(-0.48%)
Sep 03, 2020 134.77 134.94 129.50 129.91 4,830,027 -5.06(-3.75%)
Sep 02, 2020 133.26 135.20 132.63 134.97 2,839,297 +1.95(+1.47%)
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.