Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 -0.66 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 105.22 106.14 103.63 104.43 1,841,303 -0.69(-0.66%)
Jul 30, 2019 103.56 105.17 103.25 105.12 2,287,635 +0.94(+0.90%)
Jul 29, 2019 104.37 104.75 103.16 104.18 1,660,714 +0.09(+0.09%)
Jul 26, 2019 103.07 104.09 102.80 104.09 1,739,932 +1.11(+1.07%)
Jul 25, 2019 104.28 104.32 102.98 102.99 3,480,837 -1.46(-1.40%)
Jul 24, 2019 104.16 104.48 102.91 104.45 1,918,367 +0.29(+0.28%)
Jul 23, 2019 104.14 104.50 103.49 104.16 2,004,876 +0.27(+0.26%)
Jul 22, 2019 103.70 104.57 103.53 103.90 1,554,058 +0.24(+0.23%)
Jul 19, 2019 105.27 105.47 103.60 103.66 3,113,100 -1.55(-1.48%)
Jul 18, 2019 104.07 105.48 104.07 105.21 2,456,522 +0.86(+0.82%)
Jul 17, 2019 104.21 105.01 103.90 104.35 1,125,572 +0.11(+0.10%)
Jul 16, 2019 105.10 105.17 104.19 104.24 2,083,197 -0.60(-0.57%)
Jul 15, 2019 104.25 105.18 104.06 104.85 1,455,013 +0.55(+0.53%)
Jul 12, 2019 104.74 105.02 103.81 104.29 3,491,399 -1.44(-1.36%)
Jul 11, 2019 106.91 107.18 104.58 105.74 3,546,523 -1.53(-1.43%)
Jul 10, 2019 107.89 108.23 105.94 107.27 2,402,859 -0.31(-0.28%)
Jul 09, 2019 105.89 107.60 105.53 107.57 2,578,663 +1.09(+1.02%)
Jul 08, 2019 107.56 107.70 105.43 106.49 4,609,531 -1.46(-1.36%)
Jul 05, 2019 109.08 109.58 107.83 107.95 3,825,180 -1.69(-1.54%)
Jul 03, 2019 108.71 109.64 108.36 109.64 862,529 +1.27(+1.17%)
Jul 02, 2019 108.62 108.67 107.62 108.38 1,988,746 +0.16(+0.15%)
Jul 01, 2019 108.89 109.05 107.89 108.22 1,940,038 +0.39(+0.36%)
Jun 28, 2019 106.49 107.89 106.20 107.83 4,151,171 +1.80(+1.70%)
Jun 27, 2019 105.03 106.18 104.76 106.03 1,652,607 +1.44(+1.38%)
Jun 26, 2019 105.87 106.25 104.23 104.59 2,043,100 -1.06(-1.00%)
Jun 25, 2019 106.51 107.13 105.42 105.65 2,920,013 -0.19(-0.18%)
Jun 24, 2019 107.89 108.14 105.66 105.83 3,675,665 -2.34(-2.16%)
Jun 21, 2019 107.30 108.18 106.11 108.18 1,888,257 +0.82(+0.76%)
Jun 20, 2019 107.71 108.90 106.81 107.36 1,786,857 +0.44(+0.42%)
Jun 19, 2019 106.06 106.93 105.93 106.91 1,415,465 +0.60(+0.57%)
Jun 18, 2019 105.80 106.96 105.36 106.31 2,579,483 +1.44(+1.38%)
Jun 17, 2019 102.60 105.03 102.57 104.87 2,075,592 +3.01(+2.96%)
Jun 14, 2019 102.60 103.05 101.67 101.85 1,379,089 -0.96(-0.93%)
Jun 13, 2019 102.23 102.99 101.84 102.81 1,402,643 +0.76(+0.74%)
Jun 12, 2019 101.57 102.20 101.02 102.05 924,387 +0.62(+0.61%)
Jun 11, 2019 102.83 102.87 101.24 101.43 1,344,586 -0.50(-0.49%)
Jun 10, 2019 102.74 103.29 101.93 101.93 1,231,872 -0.61(-0.60%)
Jun 07, 2019 101.10 102.69 100.95 102.54 1,285,024 +1.64(+1.62%)
Jun 06, 2019 101.66 102.50 100.70 100.90 2,046,372 -1.00(-0.98%)
Jun 05, 2019 102.37 102.39 101.13 101.90 2,162,967 +0.17(+0.17%)
Jun 04, 2019 100.74 102.03 100.21 101.73 2,554,598 +1.93(+1.93%)
Jun 03, 2019 99.10 100.92 99.06 99.81 2,064,699 +1.07(+1.08%)
May 31, 2019 99.67 99.85 98.60 98.74 2,079,772 -1.79(-1.78%)
May 30, 2019 100.62 101.30 99.78 100.53 1,530,363 +0.04(+0.04%)
May 29, 2019 100.94 101.19 99.89 100.49 2,565,506 -1.14(-1.12%)
May 28, 2019 102.47 103.59 101.46 101.62 2,469,718 -1.28(-1.25%)
May 24, 2019 102.82 103.87 102.54 102.91 1,358,940 +0.43(+0.41%)
May 23, 2019 102.52 102.81 101.65 102.48 2,616,377 -0.90(-0.87%)
May 22, 2019 102.62 103.80 101.90 103.38 2,445,278 +0.33(+0.32%)
May 21, 2019 101.61 103.23 101.48 103.06 1,595,153 +2.00(+1.98%)
May 20, 2019 101.89 101.98 100.78 101.05 2,542,382 -1.43(-1.40%)
May 17, 2019 102.71 103.63 102.08 102.48 2,984,787 -0.66(-0.64%)
May 16, 2019 102.64 104.06 102.46 103.15 2,344,492 +1.06(+1.04%)
May 15, 2019 100.65 102.32 100.21 102.09 1,745,480 +0.92(+0.91%)
May 14, 2019 100.57 101.90 100.07 101.17 2,623,574 +1.11(+1.11%)
May 13, 2019 101.72 102.02 99.61 100.06 3,845,942 -3.64(-3.51%)
May 10, 2019 103.34 104.03 101.72 103.70 5,182,725 -0.34(-0.32%)
May 09, 2019 103.22 104.55 101.96 104.03 3,298,598 -0.25(-0.24%)
May 08, 2019 103.75 105.10 103.17 104.28 2,759,522 -0.04(-0.04%)
May 07, 2019 106.28 107.11 103.50 104.32 3,192,111 -3.16(-2.94%)
May 06, 2019 104.72 107.71 104.48 107.48 2,335,747 +0.91(+0.85%)
May 03, 2019 104.89 106.66 104.89 106.57 1,805,271 +1.91(+1.82%)
May 02, 2019 104.07 105.25 103.39 104.67 2,571,140 +0.42(+0.40%)
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.