Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.12 USD -1.61 (-1.08%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 114.56 116.78 114.56 116.49 1,955,721 +2.36(+2.07%)
Jul 30, 2018 115.19 115.45 113.90 114.13 2,426,977 -1.28(-1.11%)
Jul 27, 2018 117.77 118.02 114.59 115.41 4,095,100 -2.44(-2.07%)
Jul 26, 2018 118.62 116.85 117.85 4,051,456 -1.48(-1.24%)
Jul 25, 2018 118.00 119.50 117.79 119.33 2,744,580 +1.31(+1.11%)
Jul 24, 2018 119.77 120.06 117.24 118.02 4,365,777 -0.17(-0.14%)
Jul 23, 2018 118.35 118.54 117.90 118.19 3,203,247 -0.07(-0.06%)
Jul 20, 2018 118.00 118.75 117.98 118.26 1,777,019 -0.09(-0.08%)
Jul 19, 2018 118.80 117.16 118.35 3,570,027 +0.12(+0.10%)
Jul 18, 2018 118.19 118.36 117.47 118.23 1,424,416 -0.14(-0.12%)
Jul 17, 2018 117.05 118.60 116.89 118.37 919,459 +0.88(+0.75%)
Jul 16, 2018 118.07 118.45 117.06 117.49 1,416,751 -0.86(-0.73%)
Jul 13, 2018 118.77 118.35 1,347,764 +0.20(+0.17%)
Jul 12, 2018 116.78 118.56 116.71 118.15 2,066,130 +1.88(+1.62%)
Jul 11, 2018 115.72 116.80 115.44 116.27 1,543,869 -0.34(-0.29%)
Jul 10, 2018 116.81 116.98 116.04 116.61 4,209,714 -0.20(-0.17%)
Jul 09, 2018 116.51 116.90 115.89 116.81 3,052,679 +0.60(+0.52%)
Jul 06, 2018 116.50 113.49 116.21 4,152,831 +4.23(+3.78%)
Jul 05, 2018 110.89 112.15 110.74 111.98 2,413,184 +1.39(+1.26%)
Jul 03, 2018 110.59 110.59 110.59 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.