Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:58 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 113.36 113.53 112.16 112.74 1,656,007 -1.40(-1.23%)
Feb 27, 2019 112.16 114.38 112.09 114.14 1,171,836 +1.64(+1.46%)
Feb 26, 2019 112.65 113.32 112.06 112.50 1,576,781 -0.46(-0.41%)
Feb 25, 2019 112.11 113.36 112.08 112.96 3,085,008 +2.25(+2.03%)
Feb 22, 2019 109.44 110.89 109.10 110.71 1,340,400 +1.56(+1.43%)
Feb 21, 2019 110.74 111.01 108.76 109.15 1,280,392 -1.95(-1.76%)
Feb 20, 2019 111.59 111.92 110.07 111.10 1,347,650 -0.30(-0.27%)
Feb 19, 2019 111.81 112.59 111.29 111.40 1,193,177 -0.64(-0.57%)
Feb 15, 2019 110.35 112.05 110.35 112.04 1,683,500 +1.82(+1.65%)
Feb 14, 2019 109.62 110.55 109.22 110.22 1,251,381 +0.47(+0.43%)
Feb 13, 2019 109.48 110.51 109.44 109.75 1,280,030 +0.33(+0.30%)
Feb 12, 2019 108.87 109.51 108.46 109.42 1,360,553 +1.08(+1.00%)
Feb 11, 2019 107.95 108.49 107.48 108.34 1,852,169 +0.54(+0.50%)
Feb 08, 2019 106.81 107.95 106.35 107.80 2,530,100 +0.67(+0.63%)
Feb 07, 2019 109.06 109.23 106.63 107.13 2,893,391 -2.75(-2.50%)
Feb 06, 2019 110.03 110.56 109.15 109.88 2,201,387 -0.18(-0.16%)
Feb 05, 2019 110.00 111.27 109.53 110.06 1,876,018 -0.18(-0.16%)
Feb 04, 2019 110.33 110.50 109.15 110.24 1,632,812 -0.03(-0.03%)
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.