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, 2019 105.13 106.04 103.54 104.34 1,842,993 -0.69(-0.66%)
Jul 30, 2019 103.47 105.08 103.15 105.03 2,289,735 +0.94(+0.90%)
Jul 29, 2019 104.28 104.65 103.06 104.09 1,662,238 +0.09(+0.09%)
Jul 26, 2019 102.97 104.00 102.71 104.00 1,741,529 +1.11(+1.07%)
Jul 25, 2019 104.19 104.23 102.88 102.89 3,484,032 -1.46(-1.40%)
Jul 24, 2019 104.06 104.39 102.81 104.36 1,920,128 +0.29(+0.27%)
Jul 23, 2019 104.04 104.41 103.40 104.07 2,006,716 +0.27(+0.26%)
Jul 22, 2019 103.61 104.47 103.44 103.80 1,555,484 +0.24(+0.23%)
Jul 19, 2019 105.17 105.37 103.51 103.56 3,115,957 -1.55(-1.48%)
Jul 18, 2019 103.97 105.38 103.97 105.12 2,458,777 +0.86(+0.82%)
Jul 17, 2019 104.12 104.92 103.80 104.26 1,126,605 +0.11(+0.10%)
Jul 16, 2019 105.01 105.08 104.10 104.15 2,085,109 -0.60(-0.57%)
Jul 15, 2019 104.16 105.09 103.96 104.75 1,456,349 +0.55(+0.53%)
Jul 12, 2019 104.64 104.93 103.71 104.20 3,494,604 -1.44(-1.37%)
Jul 11, 2019 106.81 107.08 104.48 105.64 3,549,778 -1.53(-1.43%)
Jul 10, 2019 107.79 108.13 105.85 107.17 2,405,064 -0.31(-0.28%)
Jul 09, 2019 105.80 107.50 105.43 107.48 2,581,030 +1.09(+1.02%)
Jul 08, 2019 107.46 107.60 105.33 106.39 4,613,762 -1.46(-1.35%)
Jul 05, 2019 108.98 109.48 107.73 107.85 3,828,691 -1.69(-1.54%)
Jul 03, 2019 108.61 109.54 108.26 109.54 863,321 +1.26(+1.17%)
Jul 02, 2019 108.52 108.57 107.53 108.28 1,990,572 +0.16(+0.15%)
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.