Nasdaq Biotechnology Ishares ETF (NQ: IBB )

151.37 USD -1.89 (-1.23%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 110.50 112.05 110.50 111.80 2,439,200 +2.34(+2.14%)
Mar 28, 2019 109.00 109.97 108.69 109.46 2,379,736 +0.66(+0.61%)
Mar 27, 2019 110.10 110.48 107.77 108.80 3,342,151 -1.53(-1.39%)
Mar 26, 2019 109.13 110.41 109.13 110.33 1,852,002 +2.01(+1.86%)
Mar 25, 2019 108.42 108.80 106.98 108.32 2,533,966 +0.15(+0.14%)
Mar 22, 2019 111.44 111.71 108.11 108.17 3,560,100 -3.80(-3.39%)
Mar 21, 2019 110.00 111.98 109.77 111.97 3,856,455 -1.21(-1.07%)
Mar 20, 2019 113.60 114.29 112.35 113.18 2,845,057 -0.67(-0.59%)
Mar 19, 2019 114.28 114.44 113.59 113.85 2,245,806 -0.07(-0.06%)
Mar 18, 2019 114.24 115.00 113.24 113.92 3,012,389 -0.28(-0.25%)
Mar 15, 2019 113.16 114.34 113.14 114.20 2,546,700 +1.21(+1.07%)
Mar 14, 2019 113.43 113.94 112.49 112.99 2,437,123 -0.31(-0.27%)
Mar 13, 2019 111.98 113.46 111.98 113.30 1,433,720 +1.46(+1.31%)
Mar 12, 2019 111.27 112.41 110.94 111.84 2,139,485 +0.91(+0.82%)
Mar 11, 2019 109.13 111.05 108.89 110.93 2,063,123 +2.32(+2.14%)
Mar 08, 2019 108.00 108.80 107.53 108.61 2,828,000 -0.53(-0.49%)
Mar 07, 2019 109.89 110.06 108.32 109.14 3,178,547 -0.73(-0.66%)
Mar 06, 2019 113.35 113.45 109.81 109.87 4,948,527 -3.55(-3.13%)
Mar 05, 2019 114.11 114.71 113.19 113.42 2,686,333 -0.59(-0.52%)
Mar 04, 2019 115.95 116.25 112.52 114.01 4,013,851 -1.10(-0.96%)
Mar 01, 2019 113.22 115.26 113.08 115.11 2,363,200 +2.37(+2.10%)
Feb 28, 2019 113.36 113.53 112.16 112.74 1,656,007 -1.40(-1.23%)
Feb 27, 2019 112.16 114.38 112.09 114.14 1,171,836 +1.64(+1.46%)
Feb 26, 2019 112.65 113.32 112.06 112.50 1,576,781 -0.46(-0.41%)
Feb 25, 2019 112.11 113.36 112.08 112.96 3,085,008 +2.25(+2.03%)
Feb 22, 2019 109.44 110.89 109.10 110.71 1,340,400 +1.56(+1.43%)
Feb 21, 2019 110.74 111.01 108.76 109.15 1,280,392 -1.95(-1.76%)
Feb 20, 2019 111.59 111.92 110.07 111.10 1,347,650 -0.30(-0.27%)
Feb 19, 2019 111.81 112.59 111.29 111.40 1,193,177 -0.64(-0.57%)
Feb 15, 2019 110.35 112.05 110.35 112.04 1,683,500 +1.82(+1.65%)
Feb 14, 2019 109.62 110.55 109.22 110.22 1,251,381 +0.47(+0.43%)
Feb 13, 2019 109.48 110.51 109.44 109.75 1,280,030 +0.33(+0.30%)
Feb 12, 2019 108.87 109.51 108.46 109.42 1,360,553 +1.08(+1.00%)
Feb 11, 2019 107.95 108.49 107.48 108.34 1,852,169 +0.54(+0.50%)
Feb 08, 2019 106.81 107.95 106.35 107.80 2,530,100 +0.67(+0.63%)
Feb 07, 2019 109.06 109.23 106.63 107.13 2,893,391 -2.75(-2.50%)
Feb 06, 2019 110.03 110.56 109.15 109.88 2,201,387 -0.18(-0.16%)
Feb 05, 2019 110.00 111.27 109.53 110.06 1,876,018 -0.18(-0.16%)
Feb 04, 2019 110.33 110.50 109.15 110.24 1,632,812 -0.03(-0.03%)
Feb 01, 2019 109.75 110.51 109.13 110.27 1,588,500 +0.58(+0.53%)
Jan 31, 2019 108.06 109.88 107.89 109.69 2,154,301 +1.49(+1.38%)
Jan 30, 2019 107.25 108.34 106.02 108.20 1,755,605 +0.73(+0.68%)
Jan 29, 2019 107.26 107.87 106.56 107.47 1,214,887 +0.21(+0.20%)
Jan 28, 2019 108.24 108.45 106.68 107.26 2,615,914 -2.18(-1.99%)
Jan 25, 2019 108.40 109.54 107.89 109.44 2,023,300 +1.65(+1.53%)
Jan 24, 2019 107.51 108.25 107.24 107.79 1,512,610 -0.02(-0.02%)
Jan 23, 2019 108.68 109.78 106.55 107.81 2,062,269 -0.91(-0.84%)
Jan 22, 2019 109.66 109.85 107.98 108.72 3,550,208 -1.75(-1.58%)
Jan 18, 2019 110.05 110.60 108.85 110.47 2,524,300 +0.68(+0.62%)
Jan 17, 2019 108.00 110.52 108.00 109.79 1,267,261 +1.14(+1.05%)
Jan 16, 2019 109.35 110.66 108.54 108.65 2,207,029 -0.59(-0.54%)
Jan 15, 2019 107.39 109.29 107.20 109.24 1,624,814 +2.07(+1.93%)
Jan 14, 2019 108.33 108.54 106.97 107.17 2,924,096 -1.84(-1.69%)
Jan 11, 2019 108.44 109.17 107.83 109.01 1,631,700 +0.11(+0.10%)
Jan 10, 2019 107.00 109.00 106.12 108.90 2,108,399 +1.40(+1.30%)
Jan 09, 2019 106.95 108.10 106.77 107.50 2,171,844 +0.75(+0.70%)
Jan 08, 2019 107.06 107.08 104.48 106.75 2,291,711 +0.76(+0.72%)
Jan 07, 2019 103.79 106.86 103.68 105.99 3,158,772 +3.44(+3.35%)
Jan 04, 2019 99.12 103.03 99.04 102.55 2,996,100 +4.91(+5.03%)
Jan 03, 2019 99.65 100.15 97.64 97.64 3,795,569 +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.