Nasdaq Biotechnology Ishares ETF (NQ: IBB )

164.69 USD +1.16 (+0.71%)
Official Closing Price Updated: 6:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 125.50 125.85 123.60 124.00 1,886,248 -1.80(-1.43%)
Apr 29, 2020 127.26 127.47 124.81 125.80 3,420,489 +0.99(+0.79%)
Apr 28, 2020 128.95 128.95 124.18 124.81 2,997,183 -2.72(-2.13%)
Apr 27, 2020 128.00 128.51 126.40 127.53 2,245,089 +1.35(+1.07%)
Apr 24, 2020 124.17 126.27 123.01 126.18 2,627,400 +2.98(+2.42%)
Apr 23, 2020 124.38 126.74 122.85 123.20 3,037,449 -0.38(-0.31%)
Apr 22, 2020 124.00 124.24 121.77 123.58 1,972,616 +1.16(+0.95%)
Apr 21, 2020 124.67 125.71 121.74 122.42 3,534,154 -3.83(-3.03%)
Apr 20, 2020 123.75 128.46 123.52 126.25 3,996,334 +1.61(+1.29%)
Apr 17, 2020 123.38 124.77 121.68 124.64 6,166,000 +5.56(+4.67%)
Apr 16, 2020 117.00 119.34 116.54 119.08 2,727,600 +3.39(+2.93%)
Apr 15, 2020 116.64 117.15 115.14 115.69 1,809,386 -2.96(-2.49%)
Apr 14, 2020 116.47 118.84 116.22 118.65 6,609,512 +4.16(+3.63%)
Apr 13, 2020 114.15 114.85 112.62 114.49 1,764,568 +0.52(+0.46%)
Apr 09, 2020 113.65 114.30 112.39 113.97 2,762,900 +1.03(+0.91%)
Apr 08, 2020 111.00 113.22 109.36 112.94 2,276,320 +3.40(+3.10%)
Apr 07, 2020 113.91 114.10 109.31 109.54 4,070,300 -2.17(-1.94%)
Apr 06, 2020 110.01 111.97 109.01 111.71 4,806,128 +5.46(+5.14%)
Apr 03, 2020 107.55 108.61 105.43 106.25 1,616,800 -1.45(-1.35%)
Apr 02, 2020 102.92 107.81 102.74 107.70 2,055,691 +3.91(+3.77%)
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.