Nasdaq Biotechnology Ishares ETF (NQ: IBB )

163.53 USD -1.47 (-0.89%)
Official Closing Price Updated: 7:49 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 99.61 100.34 99.00 99.50 1,781,348 +0.20(+0.20%)
Sep 27, 2019 100.26 101.28 98.72 99.30 3,503,100 -0.78(-0.78%)
Sep 26, 2019 102.15 102.20 99.60 100.08 3,032,555 -2.05(-2.01%)
Sep 25, 2019 102.36 102.89 101.58 102.13 1,836,806 -0.29(-0.28%)
Sep 24, 2019 104.98 104.98 101.78 102.42 2,832,680 -2.21(-2.11%)
Sep 23, 2019 105.48 105.87 104.60 104.63 1,610,733 -0.92(-0.87%)
Sep 20, 2019 104.58 105.98 104.52 105.55 3,298,700 +0.92(+0.88%)
Sep 19, 2019 104.35 105.46 104.32 104.63 3,039,607 +0.19(+0.18%)
Sep 18, 2019 105.27 105.29 103.35 104.44 1,591,357 -0.75(-0.71%)
Sep 17, 2019 104.77 105.48 104.41 105.19 1,285,982 +0.05(+0.05%)
Sep 16, 2019 103.92 105.45 103.72 105.14 1,665,170 +0.94(+0.90%)
Sep 13, 2019 104.22 105.26 104.20 104.20 1,436,100 +0.05(+0.05%)
Sep 12, 2019 105.20 105.20 103.67 104.15 2,400,958 -0.61(-0.58%)
Sep 11, 2019 103.28 104.82 103.00 104.76 2,420,923 +1.78(+1.73%)
Sep 10, 2019 101.25 103.03 100.58 102.98 1,778,051 +1.15(+1.13%)
Sep 09, 2019 102.42 102.49 100.95 101.83 2,149,899 -0.41(-0.40%)
Sep 06, 2019 102.38 103.16 102.07 102.24 1,701,700 -0.15(-0.15%)
Sep 05, 2019 101.94 102.85 101.29 102.39 1,948,367 +1.18(+1.17%)
Sep 04, 2019 101.78 101.99 100.36 101.21 2,092,706 +0.06(+0.06%)
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.