Nasdaq Biotechnology Ishares ETF (NQ: IBB )

155.42 USD +0.85 (+0.55%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 331.38 333.92 329.05 333.59 881,054 +3.04(+0.92%)
Sep 28, 2017 329.98 331.93 327.80 330.55 1,026,464 +0.46(+0.14%)
Sep 27, 2017 331.30 330.09 718,838 +1.88(+0.57%)
Sep 26, 2017 332.27 332.86 327.72 328.21 781,903 -3.19(-0.96%)
Sep 25, 2017 329.49 333.17 329.48 331.40 2,970,100 +1.46(+0.44%)
Sep 22, 2017 330.11 330.54 327.73 329.94 746,150 -1.33(-0.40%)
Sep 21, 2017 332.74 333.60 330.68 331.27 357,635 -1.48(-0.44%)
Sep 20, 2017 330.63 333.77 329.81 332.75 718,703 +2.79(+0.85%)
Sep 19, 2017 332.00 332.48 329.24 329.96 395,550 -2.21(-0.67%)
Sep 18, 2017 332.57 334.09 330.92 332.17 688,575 +0.35(+0.11%)
Sep 15, 2017 332.00 333.92 330.28 331.82 988,046 -0.24(-0.07%)
Sep 14, 2017 333.60 334.94 330.12 332.06 1,352,097 -1.97(-0.59%)
Sep 13, 2017 334.01 335.19 333.02 334.03 462,923 -1.12(-0.33%)
Sep 12, 2017 333.35 335.42 331.88 335.15 639,993 +0.74(+0.22%)
Sep 11, 2017 336.37 336.54 332.42 334.41 873,384 +0.31(+0.09%)
Sep 08, 2017 335.78 336.59 333.19 334.10 694,605 -1.13(-0.34%)
Sep 07, 2017 333.00 336.35 331.09 335.23 600,138 +0.89(+0.27%)
Sep 06, 2017 334.59 336.15 331.81 334.34 799,041 +1.30(+0.39%)
Sep 05, 2017 334.89 336.01 329.57 333.04 1,169,180 -2.80(-0.83%)
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.