Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 99.58 99.76 98.51 98.65 2,081,693 -1.79(-1.78%)
May 30, 2019 100.53 101.20 99.69 100.44 1,531,776 +0.04(+0.04%)
May 29, 2019 100.85 101.10 99.79 100.40 2,567,874 -1.14(-1.12%)
May 28, 2019 102.38 103.50 101.36 101.53 2,471,998 -1.28(-1.25%)
May 24, 2019 102.72 103.77 102.45 102.81 1,360,194 +0.42(+0.41%)
May 23, 2019 102.43 102.72 101.56 102.39 2,618,793 -0.90(-0.87%)
May 22, 2019 102.53 103.70 101.81 103.29 2,447,535 +0.33(+0.32%)
May 21, 2019 101.52 103.13 101.38 102.96 1,596,626 +2.00(+1.98%)
May 20, 2019 101.80 101.89 100.68 100.96 2,544,729 -1.43(-1.40%)
May 17, 2019 102.62 103.53 101.98 102.39 2,987,543 -0.66(-0.64%)
May 16, 2019 102.55 103.97 102.37 103.05 2,346,656 +1.06(+1.04%)
May 15, 2019 100.55 102.22 100.12 102.00 1,747,091 +0.92(+0.91%)
May 14, 2019 100.47 101.81 99.98 101.08 2,625,997 +1.10(+1.11%)
May 13, 2019 101.63 101.93 99.52 99.97 3,849,493 -3.63(-3.50%)
May 10, 2019 103.25 103.94 101.62 103.60 5,187,510 -0.34(-0.32%)
May 09, 2019 103.12 104.45 101.87 103.94 3,301,644 -0.25(-0.24%)
May 08, 2019 103.65 105.00 103.08 104.19 2,762,070 -0.04(-0.04%)
May 07, 2019 106.18 107.01 103.41 104.22 3,195,058 -3.16(-2.94%)
May 06, 2019 104.62 107.61 104.39 107.38 2,337,904 +0.91(+0.85%)
May 03, 2019 104.80 106.56 104.80 106.47 1,806,937 +1.90(+1.82%)
May 02, 2019 103.98 105.15 103.30 104.57 2,573,514 +0.41(+0.40%)
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.