Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.44 USD +1.45 (+1.00%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 132.46 134.92 130.36 134.74 4,895,200 +2.41(+1.82%)
May 28, 2020 132.14 134.31 131.84 132.33 3,999,195 +0.33(+0.25%)
May 27, 2020 130.45 132.03 126.63 132.00 6,186,889 +1.19(+0.91%)
May 26, 2020 135.54 135.54 130.70 130.81 4,891,471 -2.53(-1.90%)
May 22, 2020 132.13 133.48 131.50 133.34 2,322,000 +0.87(+0.66%)
May 21, 2020 133.33 133.85 131.11 132.47 2,890,539 -1.44(-1.08%)
May 20, 2020 132.42 134.13 131.40 133.91 2,585,241 +2.70(+2.06%)
May 19, 2020 133.78 134.18 131.00 131.21 2,816,185 -2.57(-1.92%)
May 18, 2020 135.87 136.20 133.47 133.78 3,871,434 +1.53(+1.16%)
May 15, 2020 128.52 132.34 127.75 132.25 3,740,100 +3.23(+2.50%)
May 14, 2020 128.26 129.86 127.12 129.02 3,566,833 -0.58(-0.45%)
May 13, 2020 131.91 133.66 127.30 129.60 5,363,041 -1.45(-1.11%)
May 12, 2020 134.91 136.13 131.05 131.05 7,030,146 -2.85(-2.13%)
May 11, 2020 128.30 134.09 128.10 133.90 5,589,606 +5.49(+4.28%)
May 08, 2020 128.50 129.12 127.58 128.41 2,166,100 +1.24(+0.98%)
May 07, 2020 128.68 128.68 126.56 127.17 2,633,702 +0.17(+0.13%)
May 06, 2020 127.39 128.52 126.31 127.00 2,801,851 +0.02(+0.02%)
May 05, 2020 126.07 127.93 125.60 126.98 2,711,430 +2.43(+1.95%)
May 04, 2020 121.01 124.63 120.90 124.55 2,635,361 +3.65(+3.02%)
May 01, 2020 121.99 122.73 119.65 120.90 2,447,100 -3.10(-2.50%)
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%)
Apr 01, 2020 104.93 106.72 103.00 103.79 3,146,005 -3.95(-3.67%)
Mar 31, 2020 107.86 109.10 106.45 107.74 2,075,731 -1.10(-1.01%)
Mar 30, 2020 105.85 109.23 105.80 108.84 2,800,396 +4.13(+3.94%)
Mar 27, 2020 104.24 107.50 104.12 104.71 1,783,900 -2.08(-1.95%)
Mar 26, 2020 102.60 107.66 102.40 106.79 3,225,089 +4.79(+4.70%)
Mar 25, 2020 102.73 105.23 101.38 102.00 2,555,265 -0.62(-0.60%)
Mar 24, 2020 101.32 102.92 99.96 102.62 3,933,048 +5.12(+5.25%)
Mar 23, 2020 98.37 99.80 94.17 97.50 3,351,530 -0.54(-0.55%)
Mar 20, 2020 102.64 104.99 97.88 98.04 5,778,000 -3.02(-2.99%)
Mar 19, 2020 97.76 103.00 97.13 101.06 4,072,989 +2.73(+2.78%)
Mar 18, 2020 95.85 101.70 94.03 98.33 6,421,311 -2.97(-2.93%)
Mar 17, 2020 96.86 103.08 94.69 101.30 4,414,300 +6.91(+7.32%)
Mar 16, 2020 95.12 101.19 92.15 94.39 4,578,528 -9.29(-8.96%)
Mar 13, 2020 102.00 104.35 95.28 103.68 8,755,900 +6.18(+6.34%)
Mar 12, 2020 101.22 103.13 97.50 97.50 7,480,392 -9.47(-8.85%)
Mar 11, 2020 109.87 111.79 105.72 106.97 6,625,616 -5.34(-4.75%)
Mar 10, 2020 113.15 113.17 106.80 112.31 4,877,965 +2.31(+2.10%)
Mar 09, 2020 111.63 114.14 109.60 110.00 4,897,857 -8.03(-6.80%)
Mar 06, 2020 116.43 118.63 115.93 118.03 3,915,500 -1.53(-1.28%)
Mar 05, 2020 118.98 121.86 118.49 119.56 3,456,152 -2.12(-1.74%)
Mar 04, 2020 118.64 121.68 117.61 121.68 4,937,618 +5.45(+4.69%)
Mar 03, 2020 118.60 120.73 114.68 116.23 7,116,666 -3.19(-2.67%)
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.