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 (%)
Oct 29, 2021 158.76 158.44 2,030,811 -0.59(-0.37%)
Oct 28, 2021 156.48 159.13 159.03 2,108,720 +2.63(+1.68%)
Oct 27, 2021 159.05 159.26 156.30 156.40 1,949,396 -2.48(-1.56%)
Oct 26, 2021 159.97 158.88 2,173,126 -0.20(-0.12%)
Oct 25, 2021 157.44 159.29 156.43 159.08 821,740 +1.79(+1.14%)
Oct 22, 2021 158.21 158.21 155.66 157.29 1,188,396 -0.46(-0.29%)
Oct 21, 2021 157.09 157.89 156.62 157.75 826,841 +1.19(+0.76%)
Oct 20, 2021 156.33 157.60 156.31 156.56 1,942,316 +0.30(+0.19%)
Oct 19, 2021 155.61 157.07 155.56 156.26 1,562,813 +1.67(+1.08%)
Oct 18, 2021 155.44 155.44 153.71 154.59 1,777,872 -1.33(-0.85%)
Oct 15, 2021 157.71 158.09 155.66 155.92 1,014,270 -0.80(-0.51%)
Oct 14, 2021 155.99 157.65 155.88 156.72 1,302,815 +2.26(+1.47%)
Oct 13, 2021 154.52 155.18 154.00 154.46 1,205,962 +0.89(+0.58%)
Oct 12, 2021 154.37 155.09 153.14 153.57 1,317,609 +0.18(+0.12%)
Oct 11, 2021 153.90 155.35 153.12 153.39 1,775,968 -0.54(-0.35%)
Oct 08, 2021 155.79 155.79 153.64 153.93 1,300,262 -1.17(-0.76%)
Oct 07, 2021 153.89 156.43 153.05 155.10 1,784,711 +2.36(+1.55%)
Oct 06, 2021 153.50 154.23 152.27 152.74 3,667,802 -1.93(-1.25%)
Oct 05, 2021 154.92 156.63 154.62 154.66 1,908,454 +0.30(+0.19%)
Oct 04, 2021 155.32 156.25 153.85 154.36 3,391,352 -3.41(-2.16%)
Oct 01, 2021 159.00 159.00 153.96 157.78 4,707,047 -2.73(-1.70%)
Sep 30, 2021 161.42 162.44 160.43 160.51 2,843,013 +0.27(+0.17%)
Sep 29, 2021 162.51 162.95 159.99 160.24 2,454,954 -0.72(-0.44%)
Sep 28, 2021 164.25 164.25 160.73 160.96 3,212,585 -5.34(-3.21%)
Sep 27, 2021 168.71 169.13 165.84 166.30 1,559,687 -2.96(-1.75%)
Sep 24, 2021 171.67 171.79 168.98 169.25 1,519,070 -3.28(-1.90%)
Sep 23, 2021 170.72 173.06 170.49 172.54 2,804,919 +2.30(+1.35%)
Sep 22, 2021 170.52 171.27 168.82 170.23 1,306,432 +0.04(+0.02%)
Sep 21, 2021 169.37 171.19 169.02 170.19 1,013,975 +1.64(+0.97%)
Sep 20, 2021 169.19 170.82 167.02 168.56 1,984,101 -3.67(-2.13%)
Sep 17, 2021 171.56 172.36 169.33 172.23 4,484,291 +1.09(+0.64%)
Sep 16, 2021 169.85 171.55 168.93 171.14 1,841,807 +0.70(+0.41%)
Sep 15, 2021 169.23 170.82 168.59 170.43 1,619,580 +1.85(+1.10%)
Sep 14, 2021 169.31 171.03 168.28 168.58 2,131,314 -0.39(-0.23%)
Sep 13, 2021 172.74 172.74 168.35 168.97 2,176,218 -2.89(-1.68%)
Sep 10, 2021 173.90 173.90 171.41 171.85 1,453,446 -0.64(-0.37%)
Sep 09, 2021 172.18 174.20 172.18 172.50 2,620,496 +0.12(+0.07%)
Sep 08, 2021 173.71 173.97 171.47 172.38 1,612,136 -1.48(-0.85%)
Sep 07, 2021 173.94 174.40 172.47 173.85 2,426,123 -0.56(-0.32%)
Sep 03, 2021 174.35 174.58 172.93 174.41 1,244,948 -0.20(-0.11%)
Sep 02, 2021 173.51 174.62 172.95 174.61 1,844,996 +1.93(+1.12%)
Sep 01, 2021 171.75 173.21 170.98 172.68 2,092,594 +1.77(+1.03%)
Aug 31, 2021 171.32 172.21 169.97 170.91 1,931,931 +0.29(+0.17%)
Aug 30, 2021 170.49 172.19 169.77 170.62 2,005,706 +0.18(+0.10%)
Aug 27, 2021 170.38 172.21 169.08 170.44 2,518,424 +0.40(+0.23%)
Aug 26, 2021 171.14 172.31 169.44 170.05 1,936,689 -1.03(-0.60%)
Aug 25, 2021 169.77 171.47 168.98 171.08 2,263,733 +0.99(+0.58%)
Aug 24, 2021 169.91 170.47 168.76 170.09 1,437,423 -0.48(-0.28%)
Aug 23, 2021 167.61 170.86 167.45 170.56 2,244,517 +4.73(+2.85%)
Aug 20, 2021 163.77 166.47 163.14 165.83 1,971,962 +2.52(+1.54%)
Aug 19, 2021 164.65 166.00 162.96 163.31 1,946,394 -3.69(-2.21%)
Aug 18, 2021 169.65 170.03 166.86 167.00 1,649,338 -2.20(-1.30%)
Aug 17, 2021 164.00 169.20 163.91 169.20 3,059,171 +3.13(+1.89%)
Aug 16, 2021 167.34 167.34 163.48 166.07 3,330,460 -1.98(-1.18%)
Aug 13, 2021 169.06 169.20 167.55 168.05 2,053,267 +0.16(+0.09%)
Aug 12, 2021 167.38 168.49 165.80 167.89 2,479,580 +1.38(+0.83%)
Aug 11, 2021 171.73 171.76 165.04 166.51 4,683,129 -5.09(-2.97%)
Aug 10, 2021 175.09 175.96 170.97 171.60 4,108,379 -3.20(-1.83%)
Aug 09, 2021 170.75 175.40 170.71 174.81 5,554,784 +4.06(+2.38%)
Aug 06, 2021 171.86 172.13 168.88 170.75 1,990,242 -2.71(-1.56%)
Aug 05, 2021 170.63 173.48 169.33 173.46 3,509,130 +2.68(+1.57%)
Aug 04, 2021 167.59 172.26 167.31 170.78 4,719,532 +2.73(+1.62%)
Aug 03, 2021 164.87 168.05 164.01 168.05 1,664,489 +3.52(+2.14%)
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.