Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.73 USD -0.66 (-0.44%)
Official Closing Price Updated: 5:45 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 107.26 109.10 106.92 109.10 2,223,500 +1.61(+1.50%)
Nov 29, 2018 107.00 108.47 106.68 107.49 1,127,351 -0.05(-0.05%)
Nov 28, 2018 105.06 107.75 104.29 107.54 1,614,781 +2.84(+2.71%)
Nov 27, 2018 104.32 105.02 103.42 104.70 1,530,768 -0.27(-0.26%)
Nov 26, 2018 104.21 105.50 103.90 104.97 1,171,434 +1.76(+1.71%)
Nov 23, 2018 101.79 104.77 101.72 103.21 1,701,500 +0.41(+0.40%)
Nov 21, 2018 102.80 102.80 102.80 0 +0.62(+0.61%)
Nov 20, 2018 101.64 103.37 100.84 102.18 2,044,421 -0.62(-0.60%)
Nov 19, 2018 104.68 105.05 101.88 102.80 1,649,232 -2.25(-2.14%)
Nov 16, 2018 103.85 105.55 103.29 105.05 2,693,700 +0.90(+0.86%)
Nov 15, 2018 101.91 104.56 101.21 104.15 1,870,360 +2.23(+2.19%)
Nov 14, 2018 104.73 105.29 101.29 101.92 3,459,954 -2.11(-2.03%)
Nov 13, 2018 104.99 106.33 103.79 104.03 1,634,448 -0.42(-0.40%)
Nov 12, 2018 107.23 107.81 104.10 104.45 2,373,539 -3.28(-3.04%)
Nov 09, 2018 109.29 109.59 106.86 107.73 1,602,000 -2.44(-2.21%)
Nov 08, 2018 110.53 111.50 109.89 110.17 1,044,399 -0.86(-0.77%)
Nov 07, 2018 109.71 111.25 109.00 111.03 2,555,636 +2.53(+2.33%)
Nov 06, 2018 107.70 109.27 107.70 108.50 1,177,231 +0.47(+0.44%)
Nov 05, 2018 108.17 108.65 106.64 108.03 1,393,063 -0.07(-0.06%)
Nov 02, 2018 108.79 110.28 106.98 108.10 2,314,300 +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.