Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.53 -0.26 (-0.19%)
Streaming Delayed Price Updated: 3:39 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 2,253,478 +1.59(+1.50%)
Nov 29, 2018 105.58 107.03 105.26 106.06 1,142,550 -0.05(-0.05%)
Nov 28, 2018 103.66 106.32 102.91 106.11 1,636,552 +2.80(+2.71%)
Nov 27, 2018 102.93 103.62 102.04 103.31 1,551,406 -0.27(-0.26%)
Nov 26, 2018 102.82 104.10 102.52 103.57 1,187,227 +1.74(+1.71%)
Nov 23, 2018 100.44 103.38 100.37 101.84 1,724,440 +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 2,071,984 -0.61(-0.60%)
Nov 19, 2018 103.29 103.65 100.53 101.43 1,671,467 -2.22(-2.14%)
Nov 16, 2018 102.47 104.15 101.92 103.65 2,730,017 +0.89(+0.87%)
Nov 15, 2018 100.55 103.17 99.86 102.76 1,895,577 +2.20(+2.19%)
Nov 14, 2018 103.34 103.89 99.94 100.56 3,506,602 -2.08(-2.03%)
Nov 13, 2018 103.59 104.92 102.41 102.65 1,656,484 -0.41(-0.40%)
Nov 12, 2018 105.80 106.38 102.72 103.06 2,405,540 -3.24(-3.05%)
Nov 09, 2018 107.84 108.13 105.44 106.30 1,623,598 -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 2,590,092 +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 1,411,844 -0.07(-0.06%)
Nov 02, 2018 107.34 108.81 105.56 106.66 2,345,502 +0.03(+0.03%)
Nov 01, 2018 103.03 106.89 103.03 106.63 2,369,082 +3.95(+3.84%)
Oct 31, 2018 103.38 104.08 102.23 102.69 1,815,903 +0.44(+0.43%)
Oct 30, 2018 101.00 102.73 100.47 102.25 1,516,688 +1.01(+0.99%)
Oct 29, 2018 103.87 104.39 99.32 101.25 2,273,305 -0.99(-0.97%)
Oct 26, 2018 100.64 103.60 100.02 102.23 3,151,423 -0.38(-0.37%)
Oct 25, 2018 101.43 103.92 100.04 102.61 6,824,890 +1.17(+1.15%)
Oct 24, 2018 107.42 108.14 100.76 101.44 7,225,423 -6.20(-5.76%)
Oct 23, 2018 106.57 108.92 105.09 107.64 2,556,605 -0.52(-0.48%)
Oct 22, 2018 109.94 110.38 107.13 108.16 2,055,564 -1.58(-1.44%)
Oct 19, 2018 111.72 112.73 109.51 109.74 1,571,505 -1.76(-1.58%)
Oct 18, 2018 113.22 113.27 110.38 111.50 1,491,704 -1.67(-1.47%)
Oct 17, 2018 113.14 113.33 111.50 113.16 1,022,887 -0.06(-0.05%)
Oct 16, 2018 109.33 113.46 109.33 113.22 1,716,462 +4.60(+4.23%)
Oct 15, 2018 109.36 109.79 108.26 108.62 1,909,637 -1.14(-1.04%)
Oct 12, 2018 109.78 110.17 107.95 109.77 2,581,339 +2.14(+1.99%)
Oct 11, 2018 109.55 110.47 106.79 107.63 3,986,930 -2.20(-2.00%)
Oct 10, 2018 113.31 113.68 109.69 109.83 2,692,901 -3.77(-3.32%)
Oct 09, 2018 113.81 114.83 113.31 113.60 1,830,123 -0.51(-0.45%)
Oct 08, 2018 114.64 115.25 112.78 114.11 1,844,792 -0.87(-0.76%)
Oct 05, 2018 116.04 117.05 113.31 114.98 2,445,634 -1.33(-1.15%)
Oct 04, 2018 119.15 119.32 115.42 116.31 2,303,229 -3.34(-2.79%)
Oct 03, 2018 119.05 120.00 118.28 119.65 1,485,148 +0.88(+0.74%)
Oct 02, 2018 119.44 119.67 118.31 118.77 1,471,354 -0.79(-0.66%)
Oct 01, 2018 120.59 121.33 119.19 119.56 1,945,955 -0.76(-0.63%)
Sep 28, 2018 119.71 120.67 119.62 120.32 1,367,187 +0.07(+0.06%)
Sep 27, 2018 118.97 120.52 118.91 120.25 1,506,560 +1.24(+1.04%)
Sep 26, 2018 118.87 120.18 118.66 119.01 1,438,421 +0.41(+0.34%)
Sep 25, 2018 118.70 119.38 118.50 118.60 1,698,615 +0.27(+0.23%)
Sep 24, 2018 117.39 118.76 117.13 118.33 1,532,770 +1.39(+1.19%)
Sep 21, 2018 118.05 118.30 116.67 116.94 2,266,351 -0.73(-0.62%)
Sep 20, 2018 116.44 117.78 116.44 117.67 1,329,771 +1.61(+1.38%)
Sep 19, 2018 115.87 116.67 115.78 116.06 1,004,677 +0.15(+0.13%)
Sep 18, 2018 114.63 116.37 114.56 115.92 1,182,743 +1.28(+1.12%)
Sep 17, 2018 115.73 116.39 114.45 114.63 3,309,983 -1.54(-1.32%)
Sep 14, 2018 116.86 117.27 115.83 116.17 2,361,137 -0.59(-0.51%)
Sep 13, 2018 116.36 117.16 115.99 116.76 1,040,050 +0.86(+0.74%)
Sep 12, 2018 116.40 116.61 114.78 115.91 1,483,937 +0.06(+0.05%)
Sep 11, 2018 115.82 116.44 115.22 115.85 1,351,870 -0.49(-0.42%)
Sep 10, 2018 116.28 116.88 115.90 116.34 1,319,289 +0.20(+0.17%)
Sep 07, 2018 116.60 117.05 115.39 116.14 1,329,945 -0.67(-0.57%)
Sep 06, 2018 118.60 119.34 116.45 116.81 1,942,555 -2.11(-1.78%)
Sep 05, 2018 119.04 119.51 118.28 118.92 1,236,129 -0.43(-0.36%)
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.