Nasdaq Biotechnology Ishares ETF (NQ: IBB )

156.37 USD -3.28 (-2.05%)
Official Closing Price Updated: 7:34 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 114.56 116.78 114.56 116.49 1,955,721 +2.36(+2.07%)
Jul 30, 2018 115.19 115.45 113.90 114.13 2,426,977 -1.28(-1.11%)
Jul 27, 2018 117.77 118.02 114.59 115.41 4,095,100 -2.44(-2.07%)
Jul 26, 2018 118.62 116.85 117.85 4,051,456 -1.48(-1.24%)
Jul 25, 2018 118.00 119.50 117.79 119.33 2,744,580 +1.31(+1.11%)
Jul 24, 2018 119.77 120.06 117.24 118.02 4,365,777 -0.17(-0.14%)
Jul 23, 2018 118.35 118.54 117.90 118.19 3,203,247 -0.07(-0.06%)
Jul 20, 2018 118.00 118.75 117.98 118.26 1,777,019 -0.09(-0.08%)
Jul 19, 2018 118.80 117.16 118.35 3,570,027 +0.12(+0.10%)
Jul 18, 2018 118.19 118.36 117.47 118.23 1,424,416 -0.14(-0.12%)
Jul 17, 2018 117.05 118.60 116.89 118.37 919,459 +0.88(+0.75%)
Jul 16, 2018 118.07 118.45 117.06 117.49 1,416,751 -0.86(-0.73%)
Jul 13, 2018 118.77 118.35 1,347,764 +0.20(+0.17%)
Jul 12, 2018 116.78 118.56 116.71 118.15 2,066,130 +1.88(+1.62%)
Jul 11, 2018 115.72 116.80 115.44 116.27 1,543,869 -0.34(-0.29%)
Jul 10, 2018 116.81 116.98 116.04 116.61 4,209,714 -0.20(-0.17%)
Jul 09, 2018 116.51 116.90 115.89 116.81 3,052,679 +0.60(+0.52%)
Jul 06, 2018 116.50 113.49 116.21 4,152,831 +4.23(+3.78%)
Jul 05, 2018 110.89 112.15 110.74 111.98 2,413,184 +1.39(+1.26%)
Jul 03, 2018 110.59 110.59 110.59 0 -0.10(-0.09%)
Jul 02, 2018 108.88 111.03 108.64 110.69 1,941,690 +0.87(+0.79%)
Jun 29, 2018 108.76 110.70 108.76 109.82 3,219,495 +1.87(+1.73%)
Jun 28, 2018 107.44 108.31 106.18 107.95 2,165,789 +0.61(+0.57%)
Jun 27, 2018 109.85 110.07 107.29 107.34 3,008,023 -2.23(-2.04%)
Jun 26, 2018 110.17 110.70 108.60 109.57 4,988,582 -0.63(-0.57%)
Jun 25, 2018 111.38 112.01 109.40 110.20 2,356,513 -2.03(-1.81%)
Jun 22, 2018 112.74 112.88 111.69 112.23 2,432,646 -0.38(-0.34%)
Jun 21, 2018 113.56 113.90 112.29 112.61 2,822,371 -1.29(-1.13%)
Jun 20, 2018 112.25 113.98 112.04 113.90 2,969,067 +1.86(+1.66%)
Jun 19, 2018 109.33 112.21 109.26 112.04 3,046,445 +1.61(+1.46%)
Jun 18, 2018 110.16 110.52 109.44 110.43 3,346,066 -0.83(-0.75%)
Jun 15, 2018 111.38 110.59 111.26 2,545,827 -0.12(-0.11%)
Jun 14, 2018 110.47 111.64 110.34 111.38 1,783,676 +0.89(+0.81%)
Jun 13, 2018 110.78 111.71 110.18 110.49 2,685,931 -0.42(-0.38%)
Jun 12, 2018 110.00 111.29 109.98 110.91 1,332,883 +0.93(+0.85%)
Jun 11, 2018 110.07 110.35 109.66 109.98 2,640,345 -0.13(-0.12%)
Jun 08, 2018 109.53 110.45 109.25 110.11 1,261,858 +0.35(+0.32%)
Jun 07, 2018 110.60 110.94 109.06 109.76 1,985,056 -0.76(-0.69%)
Jun 06, 2018 109.18 110.82 109.13 110.52 1,560,478 +1.36(+1.25%)
Jun 05, 2018 109.07 109.96 108.48 109.16 2,133,178 +0.03(+0.03%)
Jun 04, 2018 109.70 109.96 107.61 109.13 2,478,840 -0.71(-0.65%)
Jun 01, 2018 109.13 110.10 108.54 109.84 2,076,812 +1.39(+1.28%)
May 31, 2018 108.80 109.28 107.71 108.45 3,137,120 -0.06(-0.06%)
May 30, 2018 107.55 108.84 107.26 108.51 2,797,906 +1.43(+1.34%)
May 29, 2018 106.80 107.62 105.85 107.08 3,021,651 -0.48(-0.45%)
May 25, 2018 107.56 107.56 107.56 0 +0.22(+0.20%)
May 24, 2018 107.25 107.72 106.79 107.34 1,967,107 +0.09(+0.08%)
May 23, 2018 106.10 107.63 106.10 107.25 1,505,272 +0.53(+0.50%)
May 22, 2018 106.50 107.40 106.19 106.72 2,129,590 +0.34(+0.32%)
May 21, 2018 108.13 108.43 105.93 106.38 2,515,222 -1.42(-1.32%)
May 18, 2018 107.79 108.16 107.25 107.80 5,527,149 +0.21(+0.20%)
May 17, 2018 107.48 107.72 106.84 107.59 2,489,008 +0.06(+0.06%)
May 16, 2018 106.60 107.98 106.45 107.53 1,393,707 +0.95(+0.89%)
May 15, 2018 106.82 106.96 106.23 106.58 2,117,933 -1.10(-1.02%)
May 14, 2018 106.80 108.48 106.80 107.68 3,458,549 +1.10(+1.03%)
May 11, 2018 103.73 106.93 103.73 106.58 5,060,302 +2.85(+2.75%)
May 10, 2018 103.87 104.91 103.41 103.73 2,787,089 -0.06(-0.06%)
May 09, 2018 102.61 104.25 102.03 103.79 2,294,744 +1.38(+1.35%)
May 08, 2018 102.83 103.13 101.73 102.41 2,597,160 -0.59(-0.57%)
May 07, 2018 102.51 103.32 102.51 103.00 2,691,900 +0.65(+0.64%)
May 04, 2018 101.00 102.94 101.00 102.35 2,723,710 +1.07(+1.06%)
May 03, 2018 102.25 103.09 100.43 101.28 2,504,070 -1.40(-1.36%)
May 02, 2018 103.07 103.89 102.33 102.68 2,249,028 -1.37(-1.32%)
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.