Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.84 +0.05 (+0.04%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 134.07 135.44 133.23 134.14 3,222,387 +0.79(+0.59%)
Sep 29, 2020 133.43 134.22 132.53 133.34 1,876,312 +0.13(+0.10%)
Sep 28, 2020 133.44 133.68 132.02 133.21 1,833,399 +1.00(+0.76%)
Sep 25, 2020 129.30 132.52 129.07 132.21 3,198,198 +2.75(+2.13%)
Sep 24, 2020 129.78 130.21 128.03 129.46 3,672,583 -1.38(-1.05%)
Sep 23, 2020 133.01 133.58 130.65 130.84 2,640,337 -1.68(-1.27%)
Sep 22, 2020 131.65 132.71 129.57 132.52 3,526,720 +1.00(+0.76%)
Sep 21, 2020 132.73 133.06 130.17 131.52 3,306,117 -3.46(-2.56%)
Sep 18, 2020 134.66 135.16 131.94 134.97 2,670,279 +0.68(+0.51%)
Sep 17, 2020 132.82 134.98 132.59 134.29 2,683,641 -0.53(-0.39%)
Sep 16, 2020 135.65 136.69 134.54 134.81 2,532,266 +0.09(+0.07%)
Sep 15, 2020 134.52 135.65 134.06 134.73 3,237,437 +1.35(+1.01%)
Sep 14, 2020 129.57 133.73 129.36 133.38 5,038,525 +6.85(+5.41%)
Sep 11, 2020 126.59 128.02 125.32 126.53 2,595,036 +0.61(+0.49%)
Sep 10, 2020 128.15 129.49 125.54 125.91 3,257,286 -2.17(-1.69%)
Sep 09, 2020 126.77 128.72 126.73 128.08 2,064,008 +2.45(+1.95%)
Sep 08, 2020 126.38 127.90 124.97 125.63 3,784,021 -2.38(-1.86%)
Sep 04, 2020 129.03 129.36 124.75 128.00 4,979,492 -0.62(-0.49%)
Sep 03, 2020 133.44 133.61 128.22 128.63 4,878,218 -5.01(-3.75%)
Sep 02, 2020 131.94 133.86 131.32 133.64 2,867,626 +1.93(+1.47%)
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.