Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.87 +1.03 (+0.70%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 109.03 110.56 109.03 110.31 2,472,082 +2.31(+2.14%)
Mar 28, 2019 107.55 108.51 107.24 108.00 2,411,816 +0.65(+0.61%)
Mar 27, 2019 108.64 109.01 106.34 107.35 3,387,205 -1.51(-1.39%)
Mar 26, 2019 107.68 108.94 107.68 108.86 1,876,968 +1.98(+1.86%)
Mar 25, 2019 106.98 107.35 105.56 106.88 2,568,125 +0.15(+0.14%)
Mar 22, 2019 109.96 110.22 106.67 106.73 3,608,092 -3.75(-3.39%)
Mar 21, 2019 108.54 110.49 108.31 110.48 3,908,442 -1.19(-1.07%)
Mar 20, 2019 112.09 112.77 110.86 111.67 2,883,410 -0.66(-0.59%)
Mar 19, 2019 112.76 112.92 112.08 112.34 2,276,080 -0.07(-0.06%)
Mar 18, 2019 112.72 113.47 111.73 112.41 3,052,998 -0.28(-0.24%)
Mar 15, 2019 111.66 112.82 111.64 112.68 2,581,031 +1.19(+1.07%)
Mar 14, 2019 111.92 112.42 110.99 111.49 2,469,977 -0.31(-0.27%)
Mar 13, 2019 110.49 111.95 110.49 111.79 1,453,047 +1.44(+1.31%)
Mar 12, 2019 109.79 110.92 109.46 110.35 2,168,326 +0.90(+0.82%)
Mar 11, 2019 107.68 109.57 107.44 109.45 2,090,935 +2.29(+2.14%)
Mar 08, 2019 106.56 107.35 106.10 107.17 2,866,123 -0.52(-0.49%)
Mar 07, 2019 108.43 108.60 106.88 107.69 3,221,395 -0.72(-0.67%)
Mar 06, 2019 111.84 111.94 108.35 108.41 5,015,236 -3.50(-3.13%)
Mar 05, 2019 112.59 113.18 111.68 111.91 2,722,546 -0.58(-0.52%)
Mar 04, 2019 114.41 114.70 111.02 112.49 4,067,960 -1.08(-0.96%)
Mar 01, 2019 111.71 113.73 111.58 113.58 2,395,057 +2.34(+2.10%)
Feb 28, 2019 111.85 112.02 110.67 111.24 1,678,331 -1.38(-1.23%)
Feb 27, 2019 110.67 112.86 110.60 112.62 1,187,633 +1.62(+1.46%)
Feb 26, 2019 111.15 111.81 110.57 111.00 1,598,037 -0.45(-0.41%)
Feb 25, 2019 110.62 111.85 110.59 111.46 3,126,595 +2.22(+2.03%)
Feb 22, 2019 107.98 109.42 107.65 109.24 1,358,469 +1.54(+1.43%)
Feb 21, 2019 109.27 109.53 107.31 107.70 1,297,652 -1.92(-1.76%)
Feb 20, 2019 110.11 110.43 108.61 109.62 1,365,817 -0.30(-0.27%)
Feb 19, 2019 110.32 111.09 109.81 109.92 1,209,261 -0.63(-0.57%)
Feb 15, 2019 108.88 110.56 108.88 110.55 1,706,194 +1.80(+1.65%)
Feb 14, 2019 108.16 109.08 107.77 108.75 1,268,250 +0.46(+0.43%)
Feb 13, 2019 108.02 109.04 107.98 108.29 1,297,285 +0.33(+0.30%)
Feb 12, 2019 107.42 108.05 107.02 107.97 1,378,894 +1.07(+1.00%)
Feb 11, 2019 106.51 107.05 106.05 106.90 1,877,137 +0.53(+0.50%)
Feb 08, 2019 105.39 106.51 104.94 106.37 2,564,207 +0.66(+0.63%)
Feb 07, 2019 107.61 107.78 105.21 105.70 2,932,395 -2.71(-2.50%)
Feb 06, 2019 108.57 109.09 107.70 108.42 2,231,063 -0.18(-0.16%)
Feb 05, 2019 108.54 109.79 108.07 108.60 1,901,307 -0.18(-0.16%)
Feb 04, 2019 108.86 109.03 107.70 108.77 1,654,823 -0.03(-0.03%)
Feb 01, 2019 108.29 109.04 107.68 108.80 1,609,914 +0.57(+0.53%)
Jan 31, 2019 106.62 108.42 106.45 108.23 2,183,342 +1.47(+1.38%)
Jan 30, 2019 105.82 106.90 104.61 106.76 1,779,271 +0.72(+0.68%)
Jan 29, 2019 105.83 106.44 105.14 106.04 1,231,264 +0.21(+0.20%)
Jan 28, 2019 106.80 107.01 105.26 105.83 2,651,178 -2.15(-1.99%)
Jan 25, 2019 106.96 108.08 106.45 107.98 2,050,575 +1.63(+1.53%)
Jan 24, 2019 106.08 106.81 105.81 106.36 1,533,000 -0.02(-0.02%)
Jan 23, 2019 107.23 108.32 105.14 106.38 2,090,069 -0.90(-0.84%)
Jan 22, 2019 108.20 108.39 106.54 107.27 3,598,067 -1.73(-1.58%)
Jan 18, 2019 108.59 109.13 107.40 109.00 2,558,329 +0.67(+0.62%)
Jan 17, 2019 106.56 109.05 106.56 108.33 1,284,344 +1.12(+1.05%)
Jan 16, 2019 107.90 109.19 107.10 107.20 2,236,781 -0.58(-0.54%)
Jan 15, 2019 105.96 107.84 105.77 107.79 1,646,717 +2.04(+1.93%)
Jan 14, 2019 106.89 107.10 105.55 105.74 2,963,514 -1.82(-1.69%)
Jan 11, 2019 107.00 107.72 106.40 107.56 1,653,696 +0.11(+0.10%)
Jan 10, 2019 105.58 107.55 104.71 107.45 2,136,821 +1.38(+1.30%)
Jan 09, 2019 105.53 106.66 105.35 106.07 2,201,121 +0.74(+0.70%)
Jan 08, 2019 105.64 105.66 103.09 105.33 2,322,604 +0.75(+0.72%)
Jan 07, 2019 102.41 105.44 102.30 104.58 3,201,354 +3.39(+3.35%)
Jan 04, 2019 97.80 101.66 97.72 101.19 3,036,489 +4.84(+5.03%)
Jan 03, 2019 98.32 98.82 96.34 96.34 3,846,735 +0.14(+0.14%)
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.