Nasdaq Biotechnology Ishares ETF (NQ: IBB )

151.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:01 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 113.36 113.53 112.16 112.74 1,656,007 -1.40(-1.23%)
Feb 27, 2019 112.16 114.38 112.09 114.14 1,171,836 +1.64(+1.46%)
Feb 26, 2019 112.65 113.32 112.06 112.50 1,576,781 -0.46(-0.41%)
Feb 25, 2019 112.11 113.36 112.08 112.96 3,085,008 +2.25(+2.03%)
Feb 22, 2019 109.44 110.89 109.10 110.71 1,340,400 +1.56(+1.43%)
Feb 21, 2019 110.74 111.01 108.76 109.15 1,280,392 -1.95(-1.76%)
Feb 20, 2019 111.59 111.92 110.07 111.10 1,347,650 -0.30(-0.27%)
Feb 19, 2019 111.81 112.59 111.29 111.40 1,193,177 -0.64(-0.57%)
Feb 15, 2019 110.35 112.05 110.35 112.04 1,683,500 +1.82(+1.65%)
Feb 14, 2019 109.62 110.55 109.22 110.22 1,251,381 +0.47(+0.43%)
Feb 13, 2019 109.48 110.51 109.44 109.75 1,280,030 +0.33(+0.30%)
Feb 12, 2019 108.87 109.51 108.46 109.42 1,360,553 +1.08(+1.00%)
Feb 11, 2019 107.95 108.49 107.48 108.34 1,852,169 +0.54(+0.50%)
Feb 08, 2019 106.81 107.95 106.35 107.80 2,530,100 +0.67(+0.63%)
Feb 07, 2019 109.06 109.23 106.63 107.13 2,893,391 -2.75(-2.50%)
Feb 06, 2019 110.03 110.56 109.15 109.88 2,201,387 -0.18(-0.16%)
Feb 05, 2019 110.00 111.27 109.53 110.06 1,876,018 -0.18(-0.16%)
Feb 04, 2019 110.33 110.50 109.15 110.24 1,632,812 -0.03(-0.03%)
Feb 01, 2019 109.75 110.51 109.13 110.27 1,588,500 +0.58(+0.53%)
Jan 31, 2019 108.06 109.88 107.89 109.69 2,154,301 +1.49(+1.38%)
Jan 30, 2019 107.25 108.34 106.02 108.20 1,755,605 +0.73(+0.68%)
Jan 29, 2019 107.26 107.87 106.56 107.47 1,214,887 +0.21(+0.20%)
Jan 28, 2019 108.24 108.45 106.68 107.26 2,615,914 -2.18(-1.99%)
Jan 25, 2019 108.40 109.54 107.89 109.44 2,023,300 +1.65(+1.53%)
Jan 24, 2019 107.51 108.25 107.24 107.79 1,512,610 -0.02(-0.02%)
Jan 23, 2019 108.68 109.78 106.55 107.81 2,062,269 -0.91(-0.84%)
Jan 22, 2019 109.66 109.85 107.98 108.72 3,550,208 -1.75(-1.58%)
Jan 18, 2019 110.05 110.60 108.85 110.47 2,524,300 +0.68(+0.62%)
Jan 17, 2019 108.00 110.52 108.00 109.79 1,267,261 +1.14(+1.05%)
Jan 16, 2019 109.35 110.66 108.54 108.65 2,207,029 -0.59(-0.54%)
Jan 15, 2019 107.39 109.29 107.20 109.24 1,624,814 +2.07(+1.93%)
Jan 14, 2019 108.33 108.54 106.97 107.17 2,924,096 -1.84(-1.69%)
Jan 11, 2019 108.44 109.17 107.83 109.01 1,631,700 +0.11(+0.10%)
Jan 10, 2019 107.00 109.00 106.12 108.90 2,108,399 +1.40(+1.30%)
Jan 09, 2019 106.95 108.10 106.77 107.50 2,171,844 +0.75(+0.70%)
Jan 08, 2019 107.06 107.08 104.48 106.75 2,291,711 +0.76(+0.72%)
Jan 07, 2019 103.79 106.86 103.68 105.99 3,158,772 +3.44(+3.35%)
Jan 04, 2019 99.12 103.03 99.04 102.55 2,996,100 +4.91(+5.03%)
Jan 03, 2019 99.65 100.15 97.64 97.64 3,795,569 +0.14(+0.14%)
Jan 02, 2019 95.26 97.71 95.01 97.50 1,366,272 +1.07(+1.11%)
Dec 31, 2018 95.86 97.08 95.41 96.43 3,309,400 +1.59(+1.68%)
Dec 28, 2018 95.20 96.68 94.37 94.84 3,056,100 -0.32(-0.34%)
Dec 27, 2018 93.62 95.29 91.51 95.16 3,389,292 +0.35(+0.37%)
Dec 26, 2018 90.25 95.28 90.13 94.81 4,231,801 +5.20(+5.80%)
Dec 24, 2018 89.96 91.72 89.01 89.61 2,415,000 -1.25(-1.38%)
Dec 21, 2018 94.71 94.92 90.47 90.86 4,818,300 -3.70(-3.91%)
Dec 20, 2018 95.99 96.53 93.47 94.56 5,164,535 -1.65(-1.71%)
Dec 19, 2018 98.40 99.94 95.05 96.21 3,391,822 -2.10(-2.14%)
Dec 18, 2018 101.61 101.61 97.08 98.31 3,584,765 -1.94(-1.94%)
Dec 17, 2018 101.57 103.40 99.39 100.25 2,262,978 -1.68(-1.65%)
Dec 14, 2018 102.72 103.65 101.70 101.93 1,614,600 -1.96(-1.89%)
Dec 13, 2018 106.00 106.22 103.25 103.89 1,918,519 -1.59(-1.51%)
Dec 12, 2018 105.03 106.62 104.92 105.48 1,489,723 +1.31(+1.26%)
Dec 11, 2018 104.82 105.75 103.13 104.17 1,225,794 +0.35(+0.34%)
Dec 10, 2018 103.20 104.30 101.27 103.82 1,815,740 +0.18(+0.17%)
Dec 07, 2018 106.30 107.08 103.00 103.64 2,011,000 -3.24(-3.03%)
Dec 06, 2018 104.94 106.99 103.97 106.88 2,981,460 +0.17(+0.16%)
Dec 04, 2018 110.24 111.55 106.41 106.71 1,738,700 -3.64(-3.30%)
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.