Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.43 USD -2.28 (-1.63%)
Official Closing Price Updated: 7:53 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 107.86 109.10 106.45 107.74 2,075,731 -1.10(-1.01%)
Mar 30, 2020 105.85 109.23 105.80 108.84 2,800,396 +4.13(+3.94%)
Mar 27, 2020 104.24 107.50 104.12 104.71 1,783,900 -2.08(-1.95%)
Mar 26, 2020 102.60 107.66 102.40 106.79 3,225,089 +4.79(+4.70%)
Mar 25, 2020 102.73 105.23 101.38 102.00 2,555,265 -0.62(-0.60%)
Mar 24, 2020 101.32 102.92 99.96 102.62 3,933,048 +5.12(+5.25%)
Mar 23, 2020 98.37 99.80 94.17 97.50 3,351,530 -0.54(-0.55%)
Mar 20, 2020 102.64 104.99 97.88 98.04 5,778,000 -3.02(-2.99%)
Mar 19, 2020 97.76 103.00 97.13 101.06 4,072,989 +2.73(+2.78%)
Mar 18, 2020 95.85 101.70 94.03 98.33 6,421,311 -2.97(-2.93%)
Mar 17, 2020 96.86 103.08 94.69 101.30 4,414,300 +6.91(+7.32%)
Mar 16, 2020 95.12 101.19 92.15 94.39 4,578,528 -9.29(-8.96%)
Mar 13, 2020 102.00 104.35 95.28 103.68 8,755,900 +6.18(+6.34%)
Mar 12, 2020 101.22 103.13 97.50 97.50 7,480,392 -9.47(-8.85%)
Mar 11, 2020 109.87 111.79 105.72 106.97 6,625,616 -5.34(-4.75%)
Mar 10, 2020 113.15 113.17 106.80 112.31 4,877,965 +2.31(+2.10%)
Mar 09, 2020 111.63 114.14 109.60 110.00 4,897,857 -8.03(-6.80%)
Mar 06, 2020 116.43 118.63 115.93 118.03 3,915,500 -1.53(-1.28%)
Mar 05, 2020 118.98 121.86 118.49 119.56 3,456,152 -2.12(-1.74%)
Mar 04, 2020 118.64 121.68 117.61 121.68 4,937,618 +5.45(+4.69%)
Mar 03, 2020 118.60 120.73 114.68 116.23 7,116,666 -3.19(-2.67%)
Mar 02, 2020 114.90 119.42 114.02 119.42 6,154,230 +5.54(+4.86%)
Feb 28, 2020 110.00 114.22 109.70 113.88 8,506,600 +0.45(+0.40%)
Feb 27, 2020 117.70 118.26 113.43 113.43 6,084,539 -4.93(-4.17%)
Feb 26, 2020 118.00 119.57 117.18 118.36 5,381,818 +1.56(+1.34%)
Feb 25, 2020 120.63 121.13 116.48 116.80 4,565,196 -3.04(-2.54%)
Feb 24, 2020 120.75 120.92 118.51 119.84 4,531,733 -3.24(-2.63%)
Feb 21, 2020 123.27 123.58 122.13 123.08 2,149,300 -0.23(-0.19%)
Feb 20, 2020 123.65 123.65 121.29 123.31 2,381,262 -0.17(-0.14%)
Feb 19, 2020 122.96 123.92 122.82 123.48 1,405,469 +0.96(+0.78%)
Feb 18, 2020 122.30 122.65 121.52 122.52 1,951,425 +0.05(+0.04%)
Feb 14, 2020 122.17 122.64 121.30 122.47 1,374,200 +0.52(+0.43%)
Feb 13, 2020 122.76 122.86 121.88 121.95 2,553,935 -0.99(-0.81%)
Feb 12, 2020 123.12 123.36 122.06 122.94 2,463,846 +0.27(+0.22%)
Feb 11, 2020 123.00 123.58 122.44 122.67 2,229,198 -0.06(-0.05%)
Feb 10, 2020 121.29 122.75 121.00 122.73 1,948,199 +1.20(+0.99%)
Feb 07, 2020 122.07 122.21 120.99 121.53 2,062,900 -0.94(-0.77%)
Feb 06, 2020 122.82 122.95 121.32 122.47 3,570,489 +0.91(+0.75%)
Feb 05, 2020 119.60 123.48 119.53 121.56 7,266,924 +3.01(+2.54%)
Feb 04, 2020 117.38 118.94 117.28 118.55 3,072,932 +2.73(+2.36%)
Feb 03, 2020 114.88 116.19 114.71 115.82 2,085,465 +2.01(+1.77%)
Jan 31, 2020 115.21 115.34 112.64 113.81 3,398,400 -1.73(-1.50%)
Jan 30, 2020 116.48 116.83 114.74 115.54 4,027,088 -1.70(-1.45%)
Jan 29, 2020 117.75 117.98 117.16 117.24 1,585,442 -0.08(-0.07%)
Jan 28, 2020 117.03 117.84 116.54 117.32 2,347,289 +1.23(+1.06%)
Jan 27, 2020 115.00 116.77 114.54 116.09 2,580,318 -0.79(-0.68%)
Jan 24, 2020 119.85 120.00 116.27 116.88 4,309,700 -2.62(-2.19%)
Jan 23, 2020 120.16 120.25 118.46 119.50 3,413,344 -1.05(-0.87%)
Jan 22, 2020 121.00 121.68 120.33 120.55 1,395,434 -0.17(-0.14%)
Jan 21, 2020 121.70 121.93 120.54 120.72 2,794,143 -1.17(-0.96%)
Jan 17, 2020 122.76 122.84 121.47 121.89 1,907,100 -0.46(-0.38%)
Jan 16, 2020 122.59 122.96 121.56 122.35 1,907,968 +0.62(+0.51%)
Jan 15, 2020 121.10 122.58 121.01 121.73 4,309,786 +0.62(+0.51%)
Jan 14, 2020 119.05 121.62 118.38 121.11 3,855,940 +1.95(+1.64%)
Jan 13, 2020 120.58 120.58 118.08 119.16 3,960,066 -1.29(-1.07%)
Jan 10, 2020 121.20 121.91 120.38 120.45 2,498,700 -0.59(-0.49%)
Jan 09, 2020 120.81 121.63 120.53 121.04 1,979,356 +0.82(+0.68%)
Jan 08, 2020 119.07 120.88 118.86 120.22 3,388,228 +1.07(+0.90%)
Jan 07, 2020 119.16 119.64 117.96 119.15 1,718,441 +0.03(+0.03%)
Jan 06, 2020 117.69 119.18 116.95 119.12 2,199,120 +0.76(+0.64%)
Jan 03, 2020 118.20 119.14 117.77 118.36 5,480,900 -1.53(-1.28%)
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.