Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 113.01 115.20 113.01 114.91 1,982,612 +2.33(+2.07%)
Jul 30, 2018 113.63 113.88 112.36 112.58 2,460,347 -1.26(-1.11%)
Jul 27, 2018 116.17 116.42 113.04 113.84 4,151,407 -2.41(-2.07%)
Jul 26, 2018 117.01 115.27 116.25 4,107,163 -1.46(-1.24%)
Jul 25, 2018 116.40 117.88 116.19 117.71 2,782,317 +1.29(+1.11%)
Jul 24, 2018 118.15 118.43 115.64 116.42 4,425,806 -0.17(-0.14%)
Jul 23, 2018 116.75 116.93 116.30 116.59 3,247,291 -0.07(-0.06%)
Jul 20, 2018 116.40 117.14 116.38 116.66 1,801,452 -0.09(-0.08%)
Jul 19, 2018 117.19 115.57 116.75 3,619,114 +0.12(+0.10%)
Jul 18, 2018 116.59 116.75 115.88 116.63 1,444,001 -0.14(-0.12%)
Jul 17, 2018 115.46 116.99 115.31 116.77 932,101 +0.87(+0.75%)
Jul 16, 2018 116.47 116.84 115.47 115.90 1,436,231 -0.85(-0.73%)
Jul 13, 2018 117.16 116.75 1,366,295 +0.20(+0.17%)
Jul 12, 2018 115.20 116.95 115.12 116.55 2,094,539 +1.85(+1.62%)
Jul 11, 2018 114.15 115.22 113.87 114.69 1,565,097 -0.34(-0.29%)
Jul 10, 2018 115.23 115.39 114.47 115.03 4,267,597 -0.20(-0.17%)
Jul 09, 2018 114.93 115.31 114.32 115.23 3,094,653 +0.59(+0.52%)
Jul 06, 2018 114.92 111.95 114.63 4,209,932 +4.17(+3.78%)
Jul 05, 2018 109.39 110.63 109.24 110.46 2,446,365 +1.37(+1.26%)
Jul 03, 2018 109.09 109.09 109.09 0 -0.10(-0.09%)
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.