Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 152.65 153.81 151.44 151.56 1,887,002 -1.13(-0.74%)
Dec 30, 2021 151.59 153.98 151.22 152.69 1,805,386 +0.92(+0.61%)
Dec 29, 2021 150.76 152.45 149.79 151.76 2,047,442 +0.62(+0.41%)
Dec 28, 2021 152.01 153.82 150.77 151.14 1,572,314 -1.16(-0.76%)
Dec 27, 2021 153.51 153.51 151.81 152.30 1,730,154 -1.31(-0.85%)
Dec 23, 2021 153.06 154.09 151.82 153.61 1,936,218 +0.92(+0.60%)
Dec 22, 2021 152.39 152.82 150.69 152.69 1,041,117 -0.19(-0.12%)
Dec 21, 2021 152.88 153.12 150.51 152.88 1,422,583 +0.93(+0.61%)
Dec 20, 2021 153.70 154.03 151.03 151.94 1,685,653 -1.44(-0.94%)
Dec 17, 2021 148.74 153.78 147.49 153.38 4,650,197 +4.04(+2.71%)
Dec 16, 2021 151.66 152.80 148.70 149.34 3,438,857 -1.50(-0.99%)
Dec 15, 2021 147.07 151.00 146.43 150.84 3,509,618 +3.26(+2.21%)
Dec 14, 2021 146.96 148.39 145.83 147.58 2,668,465 -0.73(-0.49%)
Dec 13, 2021 146.55 148.97 146.22 148.32 3,954,655 +2.15(+1.47%)
Dec 10, 2021 146.48 148.03 145.77 146.17 2,491,026 -2.26(-1.52%)
Dec 09, 2021 151.18 151.51 148.29 148.44 1,249,635 -3.14(-2.07%)
Dec 08, 2021 150.69 152.21 148.83 151.57 2,239,229 +1.70(+1.13%)
Dec 07, 2021 146.34 150.31 146.21 149.88 2,628,414 +5.66(+3.92%)
Dec 06, 2021 145.93 146.13 142.21 144.22 4,002,502 -3.10(-2.10%)
Dec 03, 2021 151.54 151.54 146.16 147.31 2,260,064 -2.82(-1.88%)
Dec 02, 2021 148.92 149.21 148.03 150.13 1,930,829 +0.49(+0.33%)
Dec 01, 2021 153.18 154.14 149.51 149.65 3,162,446 -3.46(-2.26%)
Nov 30, 2021 153.44 155.09 151.26 153.10 3,260,269 -1.83(-1.18%)
Nov 29, 2021 157.01 157.28 154.72 154.93 5,109,829 +1.15(+0.75%)
Nov 26, 2021 154.01 156.71 153.43 153.78 2,991,618 +1.49(+0.98%)
Nov 24, 2021 150.55 152.57 149.76 152.29 1,456,075 +0.39(+0.25%)
Nov 23, 2021 152.30 152.30 149.12 151.90 2,828,319 -0.66(-0.44%)
Nov 22, 2021 153.92 154.10 151.77 152.57 2,030,497 -0.87(-0.57%)
Nov 19, 2021 153.34 154.54 152.76 153.44 1,963,990 +0.87(+0.57%)
Nov 18, 2021 153.92 152.72 152.35 152.57 1,122,027 -0.42(-0.27%)
Nov 17, 2021 152.88 153.54 152.26 152.98 1,868,618 +0.04(+0.03%)
Nov 16, 2021 152.07 153.22 151.31 152.94 1,453,445 +0.87(+0.57%)
Nov 15, 2021 153.33 153.38 151.83 152.07 978,850 -0.81(-0.53%)
Nov 12, 2021 152.88 153.36 151.54 152.88 1,044,687 +0.58(+0.38%)
Nov 11, 2021 152.96 153.29 151.63 152.31 1,339,361 -0.09(-0.06%)
Nov 10, 2021 153.62 152.40 2,713,399 -2.00(-1.29%)
Nov 09, 2021 156.49 157.05 154.06 154.39 3,036,848 -2.09(-1.34%)
Nov 08, 2021 156.22 157.05 155.49 156.49 1,425,422 +0.69(+0.44%)
Nov 05, 2021 156.87 157.23 153.49 155.80 3,142,491 -4.86(-3.02%)
Nov 04, 2021 161.76 161.76 159.50 160.66 1,886,070 -2.93(-1.79%)
Nov 03, 2021 161.63 163.63 160.70 163.59 998,456 +2.09(+1.30%)
Nov 02, 2021 160.83 161.55 158.49 161.49 1,731,946 +1.03(+0.64%)
Nov 01, 2021 158.67 160.58 158.68 160.46 2,387,719 +2.01(+1.27%)
Oct 29, 2021 158.76 158.44 2,030,811 -0.59(-0.37%)
Oct 28, 2021 156.48 159.13 159.03 2,108,720 +2.63(+1.68%)
Oct 27, 2021 159.05 159.26 156.30 156.40 1,949,396 -2.48(-1.56%)
Oct 26, 2021 159.97 158.88 2,173,126 -0.20(-0.12%)
Oct 25, 2021 157.44 159.29 156.43 159.08 821,740 +1.79(+1.14%)
Oct 22, 2021 158.21 158.21 155.66 157.29 1,188,396 -0.46(-0.29%)
Oct 21, 2021 157.09 157.89 156.62 157.75 826,841 +1.19(+0.76%)
Oct 20, 2021 156.33 157.60 156.31 156.56 1,942,316 +0.30(+0.19%)
Oct 19, 2021 155.61 157.07 155.56 156.26 1,562,813 +1.67(+1.08%)
Oct 18, 2021 155.44 155.44 153.71 154.59 1,777,872 -1.33(-0.85%)
Oct 15, 2021 157.71 158.09 155.66 155.92 1,014,270 -0.80(-0.51%)
Oct 14, 2021 155.99 157.65 155.88 156.72 1,302,815 +2.26(+1.47%)
Oct 13, 2021 154.52 155.18 154.00 154.46 1,205,962 +0.89(+0.58%)
Oct 12, 2021 154.37 155.09 153.14 153.57 1,317,609 +0.18(+0.12%)
Oct 11, 2021 153.90 155.35 153.12 153.39 1,775,968 -0.54(-0.35%)
Oct 08, 2021 155.79 155.79 153.64 153.93 1,300,262 -1.17(-0.76%)
Oct 07, 2021 153.89 156.43 153.05 155.10 1,784,711 +2.36(+1.55%)
Oct 06, 2021 153.50 154.23 152.27 152.74 3,667,802 -1.93(-1.25%)
Oct 05, 2021 154.92 156.63 154.62 154.66 1,908,454 +0.30(+0.19%)
Oct 04, 2021 155.32 156.25 153.85 154.36 3,391,352 -3.41(-2.16%)
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.