Nasdaq Biotechnology Ishares ETF (NQ: IBB )

165.23 USD +0.40 (+0.24%)
Streaming Delayed Price Updated: 3:20 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 110.00 114.22 109.70 113.88 8,506,600 +0.45(+0.40%)
Feb 27, 2020 117.70 118.26 113.43 113.43 6,084,539 -4.93(-4.17%)
Feb 26, 2020 118.00 119.57 117.18 118.36 5,381,818 +1.56(+1.34%)
Feb 25, 2020 120.63 121.13 116.48 116.80 4,565,196 -3.04(-2.54%)
Feb 24, 2020 120.75 120.92 118.51 119.84 4,531,344 -3.24(-2.63%)
Feb 21, 2020 123.27 123.58 122.13 123.08 2,149,300 -0.23(-0.19%)
Feb 20, 2020 123.65 123.65 121.29 123.31 2,381,262 -0.17(-0.14%)
Feb 19, 2020 122.96 123.92 122.82 123.48 1,405,469 +0.96(+0.78%)
Feb 18, 2020 122.30 122.65 121.52 122.52 1,951,425 +0.05(+0.04%)
Feb 14, 2020 122.17 122.64 121.30 122.47 1,374,200 +0.52(+0.43%)
Feb 13, 2020 122.76 122.86 121.88 121.95 2,553,935 -0.99(-0.81%)
Feb 12, 2020 123.12 123.36 122.06 122.94 2,463,846 +0.27(+0.22%)
Feb 11, 2020 123.00 123.58 122.44 122.67 2,229,198 -0.06(-0.05%)
Feb 10, 2020 121.29 122.75 121.00 122.73 1,948,199 +1.20(+0.99%)
Feb 07, 2020 122.07 122.21 120.99 121.53 2,062,900 -0.94(-0.77%)
Feb 06, 2020 122.82 122.95 121.32 122.47 3,570,489 +0.91(+0.75%)
Feb 05, 2020 119.60 123.48 119.53 121.56 7,266,924 +3.01(+2.54%)
Feb 04, 2020 117.38 118.94 117.28 118.55 3,072,932 +2.73(+2.36%)
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.