Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.19 USD +1.85 (+1.22%)
Official Closing Price Updated: 7:50 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 110.00 110.27 107.83 108.08 3,109,211 -2.02(-1.83%)
Feb 27, 2018 111.32 111.94 110.06 110.10 1,842,074 -1.39(-1.25%)
Feb 26, 2018 111.36 111.83 110.51 111.49 2,017,012 +0.81(+0.73%)
Feb 23, 2018 109.11 110.77 108.27 110.68 2,392,792 +2.26(+2.08%)
Feb 22, 2018 108.29 108.42 2,496,443 -0.66(-0.61%)
Feb 21, 2018 109.43 111.25 109.03 109.08 1,770,178 -0.17(-0.16%)
Feb 20, 2018 109.53 110.78 108.89 109.25 2,587,858 -1.11(-1.01%)
Feb 16, 2018 110.36 110.36 110.36 0 -0.40(-0.36%)
Feb 15, 2018 110.98 109.43 110.76 2,053,796 +1.03(+0.94%)
Feb 14, 2018 106.99 110.28 106.57 109.73 4,541,425 +2.19(+2.04%)
Feb 13, 2018 107.78 107.54 1,809,429 +0.19(+0.18%)
Feb 12, 2018 105.83 108.40 105.81 107.35 3,045,406 +1.68(+1.59%)
Feb 09, 2018 105.58 106.59 101.02 105.67 7,967,127 +0.81(+0.77%)
Feb 08, 2018 109.89 110.07 104.76 104.86 4,130,358 -4.55(-4.16%)
Feb 07, 2018 108.96 110.89 108.81 109.41 3,002,767 +0.05(+0.05%)
Feb 06, 2018 105.67 109.64 105.34 109.36 7,984,206 +0.25(+0.23%)
Feb 05, 2018 111.05 112.21 107.35 109.11 6,083,891 -3.03(-2.70%)
Feb 02, 2018 113.01 113.98 111.95 112.14 4,360,360 -1.84(-1.61%)
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.