Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.91 +0.12 (+0.09%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 109.03 110.56 109.03 110.31 2,472,086 +2.31(+2.14%)
Mar 28, 2019 107.55 108.51 107.24 108.00 2,411,820 +0.65(+0.61%)
Mar 27, 2019 108.64 109.01 106.34 107.35 3,387,211 -1.51(-1.39%)
Mar 26, 2019 107.68 108.94 107.68 108.86 1,876,971 +1.98(+1.86%)
Mar 25, 2019 106.98 107.35 105.56 106.88 2,568,130 +0.15(+0.14%)
Mar 22, 2019 109.96 110.22 106.67 106.73 3,608,099 -3.75(-3.39%)
Mar 21, 2019 108.54 110.49 108.31 110.48 3,908,449 -1.19(-1.07%)
Mar 20, 2019 112.09 112.77 110.86 111.67 2,883,415 -0.66(-0.59%)
Mar 19, 2019 112.76 112.92 112.08 112.33 2,276,085 -0.07(-0.06%)
Mar 18, 2019 112.72 113.47 111.73 112.41 3,053,003 -0.28(-0.24%)
Mar 15, 2019 111.66 112.82 111.64 112.68 2,581,035 +1.19(+1.07%)
Mar 14, 2019 111.92 112.42 110.99 111.49 2,469,981 -0.31(-0.27%)
Mar 13, 2019 110.49 111.95 110.49 111.79 1,453,050 +1.44(+1.31%)
Mar 12, 2019 109.79 110.92 109.46 110.35 2,168,330 +0.90(+0.82%)
Mar 11, 2019 107.68 109.57 107.44 109.45 2,090,939 +2.29(+2.14%)
Mar 08, 2019 106.56 107.35 106.10 107.17 2,866,128 -0.52(-0.49%)
Mar 07, 2019 108.43 108.60 106.88 107.69 3,221,401 -0.72(-0.66%)
Mar 06, 2019 111.84 111.94 108.35 108.41 5,015,245 -3.50(-3.13%)
Mar 05, 2019 112.59 113.18 111.68 111.91 2,722,551 -0.58(-0.52%)
Mar 04, 2019 114.41 114.70 111.02 112.49 4,067,967 -1.09(-0.96%)
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.