Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:20 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 100.92 101.10 99.84 99.98 2,054,000 -1.81(-1.78%)
May 30, 2019 101.88 102.57 101.03 101.79 1,511,399 +0.04(+0.04%)
May 29, 2019 102.21 102.46 101.14 101.75 2,533,714 -1.15(-1.12%)
May 28, 2019 103.76 104.89 102.73 102.90 2,439,113 -1.30(-1.25%)
May 24, 2019 104.11 105.17 103.83 104.20 1,342,100 +0.43(+0.41%)
May 23, 2019 103.81 104.10 102.93 103.77 2,583,955 -0.91(-0.87%)
May 22, 2019 103.91 105.10 103.18 104.68 2,414,976 +0.33(+0.32%)
May 21, 2019 102.89 104.53 102.75 104.35 1,575,386 +2.03(+1.98%)
May 20, 2019 103.17 103.26 102.04 102.32 2,510,877 -1.45(-1.40%)
May 17, 2019 104.00 104.93 103.36 103.77 2,947,800 -0.67(-0.64%)
May 16, 2019 103.93 105.37 103.75 104.44 2,315,439 +1.07(+1.04%)
May 15, 2019 101.91 103.60 101.47 103.37 1,723,850 +0.93(+0.91%)
May 14, 2019 101.83 103.18 101.33 102.44 2,591,063 +1.12(+1.11%)
May 13, 2019 103.00 103.30 100.86 101.32 3,798,283 -3.68(-3.50%)
May 10, 2019 104.64 105.34 103.00 105.00 5,118,500 -0.34(-0.32%)
May 09, 2019 104.51 105.86 103.24 105.34 3,257,722 -0.25(-0.24%)
May 08, 2019 105.05 106.42 104.47 105.59 2,725,326 -0.04(-0.04%)
May 07, 2019 107.61 108.45 104.80 105.63 3,152,554 -3.20(-2.94%)
May 06, 2019 106.03 109.06 105.79 108.83 2,306,803 +0.92(+0.85%)
May 03, 2019 106.21 108.00 106.21 107.91 1,782,900 +1.93(+1.82%)
May 02, 2019 105.38 106.57 104.69 105.98 2,539,279 +0.42(+0.40%)
May 01, 2019 106.25 106.99 105.36 105.56 1,519,149 -0.86(-0.81%)
Apr 30, 2019 107.15 107.69 105.30 106.42 3,892,271 -0.89(-0.83%)
Apr 29, 2019 107.46 107.96 106.64 107.31 1,740,531 -0.09(-0.08%)
Apr 26, 2019 106.53 107.44 105.94 107.40 1,547,900 +0.69(+0.65%)
Apr 25, 2019 105.26 107.04 104.57 106.71 2,452,947 +1.07(+1.01%)
Apr 24, 2019 107.04 107.15 105.32 105.64 3,576,062 -1.16(-1.09%)
Apr 23, 2019 104.80 107.37 104.35 106.80 4,124,487 +2.21(+2.11%)
Apr 22, 2019 104.60 105.44 103.76 104.59 4,224,227 +0.05(+0.05%)
Apr 18, 2019 105.53 106.12 102.82 104.54 6,185,600 -0.60(-0.57%)
Apr 17, 2019 109.69 109.87 104.46 105.14 7,447,525 -4.25(-3.89%)
Apr 16, 2019 111.04 111.36 109.09 109.39 2,448,275 -1.10(-1.00%)
Apr 15, 2019 111.03 111.53 109.52 110.49 2,408,591 -0.56(-0.50%)
Apr 12, 2019 112.39 112.77 110.72 111.05 2,850,800 -0.85(-0.76%)
Apr 11, 2019 113.89 114.00 111.49 111.90 4,255,150 -1.94(-1.70%)
Apr 10, 2019 112.79 114.01 112.74 113.84 1,290,332 +1.24(+1.10%)
Apr 09, 2019 113.83 114.02 112.31 112.60 2,035,230 -1.84(-1.61%)
Apr 08, 2019 114.88 114.88 113.31 114.44 2,737,718 -0.49(-0.43%)
Apr 05, 2019 113.17 115.09 113.17 114.93 2,544,500 +1.90(+1.68%)
Apr 04, 2019 113.28 113.94 111.98 113.03 1,767,489 -0.46(-0.41%)
Apr 03, 2019 113.37 113.75 112.59 113.49 2,670,548 +0.67(+0.59%)
Apr 02, 2019 111.78 113.25 111.65 112.82 1,658,891 +0.91(+0.81%)
Apr 01, 2019 112.68 113.03 111.73 111.91 2,180,941 +0.11(+0.10%)
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%)
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.