Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 109.13 110.66 109.13 110.42 2,469,806 +2.31(+2.14%)
Mar 28, 2019 107.65 108.61 107.34 108.10 2,409,596 +0.65(+0.61%)
Mar 27, 2019 108.74 109.11 106.44 107.45 3,384,087 -1.51(-1.39%)
Mar 26, 2019 107.78 109.04 107.78 108.96 1,875,240 +1.98(+1.86%)
Mar 25, 2019 107.08 107.45 105.66 106.98 2,565,761 +0.15(+0.14%)
Mar 22, 2019 110.06 110.33 106.77 106.83 3,604,770 -3.75(-3.39%)
Mar 21, 2019 108.64 110.59 108.41 110.58 3,904,844 -1.20(-1.07%)
Mar 20, 2019 112.19 112.87 110.96 111.78 2,880,755 -0.66(-0.59%)
Mar 19, 2019 112.86 113.02 112.18 112.44 2,273,985 -0.07(-0.06%)
Mar 18, 2019 112.82 113.58 111.83 112.51 3,050,187 -0.28(-0.25%)
Mar 15, 2019 111.76 112.92 111.74 112.78 2,578,655 +1.19(+1.07%)
Mar 14, 2019 112.02 112.53 111.10 111.59 2,467,703 -0.31(-0.27%)
Mar 13, 2019 110.59 112.05 110.59 111.90 1,451,709 +1.44(+1.31%)
Mar 12, 2019 109.89 111.02 109.56 110.45 2,166,330 +0.90(+0.82%)
Mar 11, 2019 107.78 109.67 107.54 109.56 2,089,010 +2.29(+2.14%)
Mar 08, 2019 106.66 107.45 106.20 107.26 2,863,484 -0.52(-0.49%)
Mar 07, 2019 108.53 108.70 106.98 107.79 3,218,430 -0.72(-0.66%)
Mar 06, 2019 111.94 112.04 108.45 108.51 5,010,619 -3.51(-3.13%)
Mar 05, 2019 112.70 113.29 111.79 112.01 2,720,040 -0.58(-0.52%)
Mar 04, 2019 114.51 114.81 111.13 112.60 4,064,215 -1.09(-0.96%)
Mar 01, 2019 111.82 113.83 111.68 113.68 2,392,852 +2.34(+2.10%)
Feb 28, 2019 111.95 112.12 110.77 111.34 1,676,785 -1.38(-1.23%)
Feb 27, 2019 110.77 112.96 110.70 112.73 1,186,539 +1.62(+1.46%)
Feb 26, 2019 111.25 111.92 110.67 111.11 1,596,565 -0.45(-0.41%)
Feb 25, 2019 110.72 111.95 110.69 111.56 3,123,717 +2.22(+2.03%)
Feb 22, 2019 108.08 109.52 107.75 109.34 1,357,218 +1.54(+1.43%)
Feb 21, 2019 109.37 109.63 107.41 107.80 1,296,457 -1.93(-1.76%)
Feb 20, 2019 110.21 110.53 108.71 109.72 1,364,559 -0.30(-0.27%)
Feb 19, 2019 110.42 111.19 109.91 110.02 1,208,148 -0.63(-0.57%)
Feb 15, 2019 108.98 110.66 108.98 110.65 1,704,623 +1.80(+1.65%)
Feb 14, 2019 108.26 109.18 107.87 108.85 1,267,082 +0.46(+0.43%)
Feb 13, 2019 108.12 109.14 108.08 108.39 1,296,091 +0.33(+0.30%)
Feb 12, 2019 107.52 108.15 107.12 108.06 1,377,624 +1.07(+1.00%)
Feb 11, 2019 106.61 107.15 106.15 107.00 1,875,409 +0.53(+0.50%)
Feb 08, 2019 105.49 106.61 105.03 106.46 2,561,846 +0.66(+0.63%)
Feb 07, 2019 107.71 107.88 105.31 105.80 2,929,696 -2.72(-2.50%)
Feb 06, 2019 108.67 109.19 107.80 108.52 2,229,009 -0.18(-0.16%)
Feb 05, 2019 108.64 109.89 108.17 108.70 1,899,557 -0.18(-0.16%)
Feb 04, 2019 108.96 109.13 107.80 108.87 1,653,299 -0.03(-0.03%)
Feb 01, 2019 108.39 109.14 107.78 108.90 1,608,431 +0.57(+0.53%)
Jan 31, 2019 106.72 108.52 106.55 108.33 2,181,332 +1.47(+1.38%)
Jan 30, 2019 105.92 107.00 104.71 106.86 1,777,633 +0.72(+0.68%)
Jan 29, 2019 105.93 106.53 105.24 106.14 1,230,130 +0.21(+0.20%)
Jan 28, 2019 106.90 107.11 105.36 105.93 2,648,737 -2.15(-1.99%)
Jan 25, 2019 107.06 108.18 106.55 108.08 2,048,687 +1.63(+1.53%)
Jan 24, 2019 106.18 106.91 105.91 106.45 1,531,589 -0.02(-0.02%)
Jan 23, 2019 107.33 108.42 105.23 106.47 2,088,145 -0.90(-0.84%)
Jan 22, 2019 108.30 108.49 106.64 107.37 3,594,754 -1.73(-1.58%)
Jan 18, 2019 108.69 109.23 107.50 109.10 2,555,974 +0.67(+0.62%)
Jan 17, 2019 106.66 109.15 106.66 108.43 1,283,162 +1.12(+1.05%)
Jan 16, 2019 108.00 109.29 107.19 107.30 2,234,722 -0.58(-0.54%)
Jan 15, 2019 106.06 107.94 105.87 107.89 1,645,201 +2.04(+1.93%)
Jan 14, 2019 106.99 107.19 105.64 105.84 2,960,786 -1.82(-1.69%)
Jan 11, 2019 107.10 107.82 106.49 107.66 1,652,173 +0.11(+0.10%)
Jan 10, 2019 105.67 107.65 104.81 107.55 2,134,854 +1.38(+1.30%)
Jan 09, 2019 105.62 106.76 105.45 106.17 2,199,095 +0.74(+0.70%)
Jan 08, 2019 105.73 105.75 103.19 105.43 2,320,466 +0.75(+0.72%)
Jan 07, 2019 102.50 105.54 102.39 104.68 3,198,407 +3.40(+3.36%)
Jan 04, 2019 97.89 101.75 97.81 101.28 3,033,693 +4.85(+5.03%)
Jan 03, 2019 98.42 98.91 96.43 96.43 3,843,194 +0.14(+0.14%)
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.