Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.82 +0.03 (+0.02%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 105.72 106.26 103.90 105.00 3,944,751 -0.88(-0.83%)
Apr 29, 2019 106.03 106.52 105.22 105.88 1,763,998 -0.09(-0.08%)
Apr 26, 2019 105.11 106.01 104.53 105.97 1,568,770 +0.68(+0.65%)
Apr 25, 2019 103.86 105.62 103.18 105.29 2,486,020 +1.06(+1.01%)
Apr 24, 2019 105.62 105.72 103.92 104.23 3,624,278 -1.14(-1.09%)
Apr 23, 2019 103.41 105.94 102.96 105.38 4,180,098 +2.18(+2.11%)
Apr 22, 2019 103.21 104.04 102.38 103.20 4,281,183 +0.05(+0.05%)
Apr 18, 2019 104.13 104.71 101.45 103.15 6,269,001 -0.59(-0.57%)
Apr 17, 2019 108.23 108.41 103.07 103.74 7,547,941 -4.19(-3.89%)
Apr 16, 2019 109.56 109.88 107.64 107.94 2,481,285 -1.08(-1.00%)
Apr 15, 2019 109.55 110.05 108.06 109.02 2,441,066 -0.55(-0.50%)
Apr 12, 2019 110.89 111.27 109.25 109.57 2,889,237 -0.84(-0.76%)
Apr 11, 2019 112.38 112.48 110.01 110.41 4,312,523 -1.91(-1.70%)
Apr 10, 2019 111.29 112.49 111.24 112.33 1,307,729 +1.22(+1.10%)
Apr 09, 2019 112.32 112.50 110.82 111.10 2,062,671 -1.82(-1.61%)
Apr 08, 2019 113.35 113.35 111.80 112.92 2,774,631 -0.48(-0.43%)
Apr 05, 2019 111.66 113.56 111.66 113.40 2,578,807 +1.88(+1.68%)
Apr 04, 2019 111.77 112.42 110.49 111.53 1,791,320 -0.45(-0.41%)
Apr 03, 2019 111.86 112.24 111.09 111.98 2,706,555 +0.66(+0.59%)
Apr 02, 2019 110.29 111.74 110.17 111.32 1,681,258 +0.90(+0.81%)
Apr 01, 2019 111.18 111.53 110.24 110.42 2,210,347 +0.11(+0.10%)
Mar 29, 2019 109.03 110.56 109.03 110.31 2,472,088 +2.31(+2.14%)
Mar 28, 2019 107.55 108.51 107.24 108.00 2,411,822 +0.65(+0.61%)
Mar 27, 2019 108.64 109.01 106.34 107.35 3,387,213 -1.51(-1.39%)
Mar 26, 2019 107.68 108.94 107.68 108.86 1,876,972 +1.98(+1.86%)
Mar 25, 2019 106.98 107.35 105.56 106.88 2,568,131 +0.15(+0.14%)
Mar 22, 2019 109.96 110.22 106.67 106.73 3,608,101 -3.75(-3.39%)
Mar 21, 2019 108.54 110.49 108.31 110.48 3,908,452 -1.19(-1.07%)
Mar 20, 2019 112.09 112.77 110.86 111.67 2,883,417 -0.66(-0.59%)
Mar 19, 2019 112.76 112.92 112.08 112.33 2,276,086 -0.07(-0.06%)
Mar 18, 2019 112.72 113.47 111.73 112.40 3,053,005 -0.28(-0.25%)
Mar 15, 2019 111.66 112.82 111.64 112.68 2,581,037 +1.19(+1.07%)
Mar 14, 2019 111.92 112.42 110.99 111.49 2,469,983 -0.31(-0.27%)
Mar 13, 2019 110.49 111.95 110.49 111.79 1,453,051 +1.44(+1.31%)
Mar 12, 2019 109.79 110.92 109.46 110.35 2,168,332 +0.90(+0.82%)
Mar 11, 2019 107.68 109.57 107.44 109.45 2,090,940 +2.29(+2.14%)
Mar 08, 2019 106.56 107.35 106.10 107.17 2,866,130 -0.52(-0.49%)
Mar 07, 2019 108.43 108.60 106.88 107.69 3,221,403 -0.72(-0.66%)
Mar 06, 2019 111.84 111.94 108.35 108.41 5,015,248 -3.50(-3.13%)
Mar 05, 2019 112.59 113.18 111.68 111.91 2,722,553 -0.58(-0.52%)
Mar 04, 2019 114.41 114.70 111.02 112.49 4,067,970 -1.09(-0.96%)
Mar 01, 2019 111.71 113.73 111.58 113.58 2,395,063 +2.34(+2.10%)
Feb 28, 2019 111.85 112.02 110.67 111.24 1,678,335 -1.38(-1.23%)
Feb 27, 2019 110.67 112.86 110.60 112.62 1,187,636 +1.62(+1.46%)
Feb 26, 2019 111.15 111.81 110.57 111.00 1,598,041 -0.45(-0.41%)
Feb 25, 2019 110.62 111.85 110.59 111.46 3,126,603 +2.22(+2.03%)
Feb 22, 2019 107.98 109.42 107.65 109.24 1,358,472 +1.54(+1.43%)
Feb 21, 2019 109.27 109.53 107.31 107.70 1,297,655 -1.92(-1.76%)
Feb 20, 2019 110.11 110.43 108.61 109.62 1,365,820 -0.30(-0.27%)
Feb 19, 2019 110.32 111.09 109.81 109.92 1,209,264 -0.63(-0.57%)
Feb 15, 2019 108.88 110.56 108.88 110.55 1,706,198 +1.80(+1.65%)
Feb 14, 2019 108.16 109.08 107.77 108.75 1,268,253 +0.46(+0.43%)
Feb 13, 2019 108.02 109.04 107.98 108.29 1,297,288 +0.33(+0.30%)
Feb 12, 2019 107.42 108.05 107.02 107.96 1,378,897 +1.06(+1.00%)
Feb 11, 2019 106.51 107.05 106.05 106.90 1,877,142 +0.53(+0.50%)
Feb 08, 2019 105.39 106.51 104.94 106.37 2,564,213 +0.66(+0.63%)
Feb 07, 2019 107.61 107.78 105.21 105.70 2,932,403 -2.71(-2.50%)
Feb 06, 2019 108.57 109.09 107.70 108.42 2,231,068 -0.18(-0.16%)
Feb 05, 2019 108.54 109.79 108.07 108.60 1,901,312 -0.18(-0.16%)
Feb 04, 2019 108.86 109.03 107.70 108.77 1,654,827 -0.03(-0.03%)
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.