Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 117.72 118.73 117.68 118.34 1,359,995 +0.26(+0.22%)
Nov 27, 2019 117.34 118.21 117.11 118.08 1,770,288 +0.90(+0.77%)
Nov 26, 2019 117.39 117.53 116.67 117.18 2,859,094 +0.23(+0.19%)
Nov 25, 2019 114.92 117.45 114.89 116.95 4,752,233 +2.81(+2.46%)
Nov 22, 2019 113.49 114.27 112.91 114.15 4,109,508 +1.10(+0.97%)
Nov 21, 2019 113.01 113.17 111.91 113.05 3,894,086 +0.34(+0.30%)
Nov 20, 2019 111.76 113.38 111.52 112.71 5,047,566 +0.51(+0.45%)
Nov 19, 2019 110.70 112.53 110.59 112.21 2,818,843 +2.18(+1.99%)
Nov 18, 2019 110.32 110.62 109.37 110.02 1,979,222 -0.26(-0.23%)
Nov 15, 2019 109.08 110.40 109.05 110.28 2,199,894 +1.63(+1.50%)
Nov 14, 2019 108.98 109.47 107.60 108.65 3,463,983 -0.72(-0.66%)
Nov 13, 2019 108.80 109.93 108.33 109.37 1,707,687 +0.20(+0.18%)
Nov 12, 2019 108.81 110.11 108.62 109.17 2,544,725 +0.34(+0.31%)
Nov 11, 2019 108.74 109.00 108.24 108.83 1,887,027 -0.32(-0.29%)
Nov 08, 2019 106.83 109.25 106.40 109.15 1,629,648 +1.99(+1.86%)
Nov 07, 2019 107.57 107.92 106.88 107.16 1,275,229 +0.04(+0.04%)
Nov 06, 2019 108.25 108.30 106.97 107.12 3,894,654 -1.20(-1.11%)
Nov 05, 2019 108.43 108.86 107.98 108.32 1,372,056 +0.02(+0.02%)
Nov 04, 2019 109.08 109.39 108.15 108.30 1,900,467 -0.35(-0.32%)
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.