Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.76 USD -2.50 (-1.63%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 108.80 109.28 107.71 108.45 3,137,120 -0.06(-0.06%)
May 30, 2018 107.55 108.84 107.26 108.51 2,797,906 +1.43(+1.34%)
May 29, 2018 106.80 107.62 105.85 107.08 3,021,651 -0.48(-0.45%)
May 25, 2018 107.56 107.56 107.56 0 +0.22(+0.20%)
May 24, 2018 107.25 107.72 106.79 107.34 1,967,107 +0.09(+0.08%)
May 23, 2018 106.10 107.63 106.10 107.25 1,505,272 +0.53(+0.50%)
May 22, 2018 106.50 107.40 106.19 106.72 2,129,590 +0.34(+0.32%)
May 21, 2018 108.13 108.43 105.93 106.38 2,515,222 -1.42(-1.32%)
May 18, 2018 107.79 108.16 107.25 107.80 5,527,149 +0.21(+0.20%)
May 17, 2018 107.48 107.72 106.84 107.59 2,489,008 +0.06(+0.06%)
May 16, 2018 106.60 107.98 106.45 107.53 1,393,707 +0.95(+0.89%)
May 15, 2018 106.82 106.96 106.23 106.58 2,117,933 -1.10(-1.02%)
May 14, 2018 106.80 108.48 106.80 107.68 3,458,549 +1.10(+1.03%)
May 11, 2018 103.73 106.93 103.73 106.58 5,060,302 +2.85(+2.75%)
May 10, 2018 103.87 104.91 103.41 103.73 2,787,089 -0.06(-0.06%)
May 09, 2018 102.61 104.25 102.03 103.79 2,294,744 +1.38(+1.35%)
May 08, 2018 102.83 103.13 101.73 102.41 2,597,160 -0.59(-0.57%)
May 07, 2018 102.51 103.32 102.51 103.00 2,691,900 +0.65(+0.64%)
May 04, 2018 101.00 102.94 101.00 102.35 2,723,710 +1.07(+1.06%)
May 03, 2018 102.25 103.09 100.43 101.28 2,504,070 -1.40(-1.36%)
May 02, 2018 103.07 103.89 102.33 102.68 2,249,028 -1.37(-1.32%)
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.