Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 131.89 134.70 131.78 134.26 2,956,456 +2.53(+1.92%)
Aug 28, 2020 131.54 131.78 130.65 131.74 2,453,028 +0.38(+0.29%)
Aug 27, 2020 131.56 132.23 130.39 131.36 2,474,747 -0.15(-0.11%)
Aug 26, 2020 131.53 132.07 130.88 131.51 2,376,794 -0.23(-0.17%)
Aug 25, 2020 129.91 132.07 129.26 131.74 3,300,341 +1.98(+1.53%)
Aug 24, 2020 131.88 132.06 128.90 129.76 3,500,907 -1.53(-1.17%)
Aug 21, 2020 131.53 131.89 130.32 131.29 2,060,754 -0.77(-0.59%)
Aug 20, 2020 131.97 132.26 131.05 132.06 3,101,739 -0.40(-0.30%)
Aug 19, 2020 133.35 133.87 132.04 132.46 2,597,144 -1.42(-1.06%)
Aug 18, 2020 134.93 135.16 132.67 133.88 2,088,213 -0.76(-0.57%)
Aug 17, 2020 132.50 134.90 132.21 134.65 1,860,705 +2.60(+1.97%)
Aug 14, 2020 132.94 132.95 131.49 132.04 3,352,007 -0.63(-0.48%)
Aug 13, 2020 132.52 133.32 132.02 132.68 3,915,246 +0.19(+0.14%)
Aug 12, 2020 131.25 132.79 131.11 132.49 3,052,780 +1.91(+1.46%)
Aug 11, 2020 133.26 133.52 130.38 130.58 4,133,304 -2.96(-2.22%)
Aug 10, 2020 134.87 135.14 132.69 133.54 1,716,581 -1.35(-1.00%)
Aug 07, 2020 134.92 135.69 133.63 134.88 2,732,286 -0.53(-0.39%)
Aug 06, 2020 135.85 136.66 134.40 135.41 3,901,726 -0.80(-0.59%)
Aug 05, 2020 137.03 137.46 135.33 136.21 2,529,398 -0.11(-0.08%)
Aug 04, 2020 137.37 137.37 135.04 136.32 2,386,151 -0.88(-0.64%)
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.