Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 -0.66 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 143.14 144.44 141.46 143.75 3,038,171 +1.75(+1.23%)
Nov 27, 2020 138.80 142.15 138.44 142.00 2,291,066 +4.23(+3.07%)
Nov 25, 2020 137.42 138.22 137.16 137.77 1,088,246 +0.69(+0.51%)
Nov 24, 2020 138.12 138.41 136.90 137.07 3,032,335 -0.82(-0.60%)
Nov 23, 2020 138.66 138.86 137.15 137.90 2,175,268 +0.21(+0.15%)
Nov 20, 2020 136.84 138.01 136.11 137.69 2,983,650 +0.77(+0.56%)
Nov 19, 2020 136.83 137.69 136.22 136.92 2,800,040 +0.17(+0.12%)
Nov 18, 2020 139.70 139.80 136.55 136.75 4,069,709 -2.82(-2.02%)
Nov 17, 2020 139.44 139.58 137.81 139.56 3,143,368 -0.32(-0.23%)
Nov 16, 2020 141.15 141.15 139.39 139.88 3,334,913 +0.02(+0.01%)
Nov 13, 2020 138.68 140.39 138.60 139.86 1,954,204 +1.52(+1.10%)
Nov 12, 2020 138.28 139.56 137.30 138.34 2,426,665 +0.02(+0.01%)
Nov 11, 2020 137.98 138.76 136.79 138.32 2,515,205 +1.75(+1.29%)
Nov 10, 2020 136.59 137.65 134.86 136.57 2,654,220 +0.11(+0.08%)
Nov 09, 2020 140.80 140.80 135.60 136.46 5,247,859 -0.11(-0.08%)
Nov 06, 2020 138.77 138.77 135.56 136.57 6,069,066 -2.87(-2.05%)
Nov 05, 2020 140.87 140.87 138.32 139.44 3,247,580 -0.07(-0.05%)
Nov 04, 2020 134.41 142.14 133.98 139.50 11,040,456 +7.94(+6.04%)
Nov 03, 2020 130.27 132.20 130.01 131.56 4,694,776 +2.29(+1.77%)
Nov 02, 2020 130.32 130.54 127.14 129.27 4,259,348 -0.24(-0.18%)
Oct 30, 2020 130.62 131.44 127.81 129.51 3,355,308 -2.42(-1.83%)
Oct 29, 2020 131.42 133.00 129.86 131.93 2,256,974 +0.69(+0.53%)
Oct 28, 2020 132.61 133.13 130.93 131.24 2,675,894 -3.48(-2.58%)
Oct 27, 2020 134.36 135.17 133.59 134.72 1,975,758 +0.75(+0.56%)
Oct 26, 2020 133.98 135.34 132.50 133.96 2,287,162 -1.37(-1.01%)
Oct 23, 2020 136.27 136.27 134.27 135.33 1,594,346 +0.34(+0.25%)
Oct 22, 2020 133.08 135.39 133.08 134.99 3,178,480 +1.94(+1.46%)
Oct 21, 2020 135.41 135.70 133.05 133.05 3,188,641 -2.32(-1.71%)
Oct 20, 2020 136.64 136.96 135.05 135.37 2,527,081 -0.89(-0.65%)
Oct 19, 2020 139.31 139.54 135.60 136.26 3,180,176 -2.26(-1.63%)
Oct 16, 2020 138.31 140.56 138.18 138.52 4,007,247 +0.50(+0.36%)
Oct 15, 2020 138.76 138.99 137.00 138.03 2,371,713 -3.21(-2.27%)
Oct 14, 2020 143.39 143.59 141.02 141.24 2,107,926 -1.87(-1.31%)
Oct 13, 2020 142.26 143.52 141.79 143.11 1,879,526 +0.69(+0.48%)
Oct 12, 2020 142.53 142.97 140.80 142.43 2,023,497 +1.11(+0.79%)
Oct 09, 2020 140.87 141.42 140.04 141.32 2,414,716 +1.14(+0.81%)
Oct 08, 2020 140.55 140.70 139.41 140.18 1,535,471 +0.39(+0.28%)
Oct 07, 2020 137.62 140.29 137.54 139.79 1,790,227 +3.08(+2.26%)
Oct 06, 2020 138.74 139.18 136.54 136.71 2,889,595 -1.67(-1.21%)
Oct 05, 2020 134.97 138.57 134.95 138.38 3,141,838 +5.65(+4.26%)
Oct 02, 2020 133.60 135.50 132.04 132.73 2,734,231 -2.78(-2.05%)
Oct 01, 2020 134.94 135.78 134.24 135.51 2,318,568 +1.25(+0.93%)
Sep 30, 2020 134.19 135.57 133.36 134.26 3,219,414 +0.79(+0.59%)
Sep 29, 2020 133.56 134.34 132.65 133.47 1,874,581 +0.13(+0.10%)
Sep 28, 2020 133.56 133.80 132.14 133.34 1,831,708 +1.00(+0.76%)
Sep 25, 2020 129.42 132.64 129.19 132.34 3,195,248 +2.76(+2.13%)
Sep 24, 2020 129.90 130.33 128.15 129.58 3,669,195 -1.38(-1.05%)
Sep 23, 2020 133.13 133.70 130.77 130.96 2,637,902 -1.68(-1.27%)
Sep 22, 2020 131.77 132.83 129.69 132.64 3,523,466 +1.00(+0.76%)
Sep 21, 2020 132.85 133.19 130.29 131.64 3,303,067 -3.46(-2.56%)
Sep 18, 2020 134.78 135.29 132.06 135.10 2,667,816 +0.68(+0.51%)
Sep 17, 2020 132.95 135.11 132.71 134.41 2,681,165 -0.53(-0.39%)
Sep 16, 2020 135.77 136.81 134.66 134.94 2,529,930 +0.09(+0.07%)
Sep 15, 2020 134.64 135.77 134.19 134.85 3,234,450 +1.35(+1.01%)
Sep 14, 2020 129.69 133.85 129.48 133.50 5,033,877 +6.86(+5.42%)
Sep 11, 2020 126.70 128.14 125.44 126.64 2,592,642 +0.61(+0.49%)
Sep 10, 2020 128.27 129.61 125.65 126.03 3,254,281 -2.17(-1.69%)
Sep 09, 2020 126.88 128.84 126.84 128.20 2,062,104 +2.46(+1.95%)
Sep 08, 2020 126.50 128.02 125.09 125.74 3,780,531 -2.38(-1.86%)
Sep 04, 2020 129.15 129.48 124.87 128.12 4,974,898 -0.62(-0.48%)
Sep 03, 2020 133.56 133.73 128.34 128.75 4,873,718 -5.01(-3.75%)
Sep 02, 2020 132.06 133.99 131.44 133.76 2,864,980 +1.93(+1.47%)
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.