Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.50 USD -2.23 (-1.50%)
Official Closing Price Updated: 7:17 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 110.00 110.27 107.83 108.08 3,109,211 -2.02(-1.83%)
Feb 27, 2018 111.32 111.94 110.06 110.10 1,842,074 -1.39(-1.25%)
Feb 26, 2018 111.36 111.83 110.51 111.49 2,017,012 +0.81(+0.73%)
Feb 23, 2018 109.11 110.77 108.27 110.68 2,392,792 +2.26(+2.08%)
Feb 22, 2018 108.29 108.42 2,496,443 -0.66(-0.61%)
Feb 21, 2018 109.43 111.25 109.03 109.08 1,770,178 -0.17(-0.16%)
Feb 20, 2018 109.53 110.78 108.89 109.25 2,587,858 -1.11(-1.01%)
Feb 16, 2018 110.36 110.36 110.36 0 -0.40(-0.36%)
Feb 15, 2018 110.98 109.43 110.76 2,053,796 +1.03(+0.94%)
Feb 14, 2018 106.99 110.28 106.57 109.73 4,541,425 +2.19(+2.04%)
Feb 13, 2018 107.78 107.54 1,809,429 +0.19(+0.18%)
Feb 12, 2018 105.83 108.40 105.81 107.35 3,045,406 +1.68(+1.59%)
Feb 09, 2018 105.58 106.59 101.02 105.67 7,967,127 +0.81(+0.77%)
Feb 08, 2018 109.89 110.07 104.76 104.86 4,130,358 -4.55(-4.16%)
Feb 07, 2018 108.96 110.89 108.81 109.41 3,002,767 +0.05(+0.05%)
Feb 06, 2018 105.67 109.64 105.34 109.36 7,984,206 +0.25(+0.23%)
Feb 05, 2018 111.05 112.21 107.35 109.11 6,083,891 -3.03(-2.70%)
Feb 02, 2018 113.01 113.98 111.95 112.14 4,360,360 -1.84(-1.61%)
Feb 01, 2018 114.74 113.25 113.98 2,864,129 -0.10(-0.09%)
Jan 31, 2018 116.32 117.15 113.70 114.08 3,718,911 -2.19(-1.88%)
Jan 30, 2018 116.41 117.48 116.26 116.27 4,556,501 -2.23(-1.88%)
Jan 29, 2018 117.99 119.30 117.85 118.50 2,517,876 +0.46(+0.39%)
Jan 26, 2018 117.06 118.40 116.98 118.04 2,631,731 +1.41(+1.21%)
Jan 25, 2018 116.31 117.01 115.67 116.63 2,209,135 +0.73(+0.63%)
Jan 24, 2018 117.03 117.36 114.86 115.90 2,822,862 -0.91(-0.78%)
Jan 23, 2018 115.50 117.42 115.42 116.81 3,568,217 +1.29(+1.12%)
Jan 22, 2018 112.98 115.67 112.82 115.52 3,389,404 +3.52(+3.14%)
Jan 19, 2018 111.45 112.15 111.28 112.00 2,119,537 +0.73(+0.66%)
Jan 18, 2018 111.39 111.52 110.33 111.27 1,458,653 -0.14(-0.13%)
Jan 17, 2018 111.60 111.93 110.62 111.41 2,192,302 +0.81(+0.73%)
Jan 16, 2018 112.31 113.30 110.36 110.60 3,958,660 -1.38(-1.23%)
Jan 12, 2018 111.98 111.98 111.98 0 +0.75(+0.67%)
Jan 11, 2018 111.28 111.55 110.29 111.23 1,770,779 +0.32(+0.29%)
Jan 10, 2018 111.04 110.91 1,727,280 +0.50(+0.45%)
Jan 09, 2018 108.79 110.84 108.61 110.41 3,759,050 +2.04(+1.88%)
Jan 08, 2018 110.06 110.15 107.56 108.37 3,545,811 -1.46(-1.33%)
Jan 05, 2018 110.49 110.76 109.19 109.83 2,010,911 -0.14(-0.13%)
Jan 04, 2018 111.02 111.37 109.46 109.97 2,437,101 -0.91(-0.82%)
Jan 03, 2018 109.51 111.22 109.15 110.88 3,637,584 +1.54(+1.41%)
Jan 02, 2018 107.49 109.46 106.68 109.34 3,765,461 +2.57(+2.41%)
Dec 29, 2017 106.77 106.77 106.77 0 -1.02(-0.95%)
Dec 28, 2017 107.65 108.15 107.00 107.79 1,065,837 +0.20(+0.19%)
Dec 27, 2017 107.50 108.16 107.36 107.59 1,678,580 +0.15(+0.14%)
Dec 26, 2017 106.80 107.55 106.53 107.44 991,991 +0.50(+0.47%)
Dec 22, 2017 106.47 107.31 106.11 106.94 1,041,743 +0.14(+0.13%)
Dec 21, 2017 106.46 107.24 106.32 106.80 1,488,269 +0.14(+0.13%)
Dec 20, 2017 106.20 107.00 106.20 106.66 1,391,106 +0.55(+0.52%)
Dec 19, 2017 106.23 106.94 105.91 106.11 1,450,988 -0.25(-0.24%)
Dec 18, 2017 107.29 107.37 106.24 106.36 1,985,679 -0.24(-0.23%)
Dec 15, 2017 105.61 106.66 104.83 106.60 3,038,134 +1.43(+1.36%)
Dec 14, 2017 106.73 107.23 104.83 105.17 2,640,751 -1.55(-1.45%)
Dec 13, 2017 105.92 107.28 105.62 106.72 2,902,779 +0.96(+0.91%)
Dec 12, 2017 105.76 106.26 105.30 105.76 1,728,297 -0.47(-0.44%)
Dec 11, 2017 107.13 107.49 105.78 106.23 2,543,889 +0.16(+0.15%)
Dec 08, 2017 104.56 106.53 104.56 106.07 2,811,527 +2.02(+1.94%)
Dec 07, 2017 103.00 104.46 102.47 104.05 2,132,268 +1.47(+1.43%)
Dec 06, 2017 103.03 103.67 101.47 102.58 3,020,473 -0.75(-0.73%)
Dec 05, 2017 104.27 105.07 103.15 103.33 3,054,797 -0.70(-0.67%)
Dec 04, 2017 106.80 103.76 104.03 2,344,437 -1.67(-1.58%)
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.