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 (%)
May 31, 2019 99.67 99.85 98.60 98.74 2,079,771 -1.79(-1.78%)
May 30, 2019 100.62 101.30 99.78 100.53 1,530,362 +0.04(+0.04%)
May 29, 2019 100.94 101.19 99.89 100.49 2,565,504 -1.14(-1.12%)
May 28, 2019 102.47 103.59 101.46 101.62 2,469,716 -1.28(-1.25%)
May 24, 2019 102.82 103.87 102.54 102.91 1,358,939 +0.43(+0.41%)
May 23, 2019 102.52 102.81 101.66 102.48 2,616,375 -0.90(-0.87%)
May 22, 2019 102.62 103.80 101.90 103.38 2,445,276 +0.33(+0.32%)
May 21, 2019 101.61 103.23 101.48 103.06 1,595,152 +2.00(+1.98%)
May 20, 2019 101.89 101.98 100.78 101.05 2,542,380 -1.43(-1.40%)
May 17, 2019 102.71 103.63 102.08 102.48 2,984,785 -0.66(-0.64%)
May 16, 2019 102.64 104.06 102.46 103.15 2,344,490 +1.06(+1.04%)
May 15, 2019 100.65 102.32 100.21 102.09 1,745,479 +0.92(+0.91%)
May 14, 2019 100.57 101.90 100.07 101.17 2,623,572 +1.11(+1.11%)
May 13, 2019 101.72 102.02 99.61 100.06 3,845,939 -3.64(-3.51%)
May 10, 2019 103.34 104.03 101.72 103.70 5,182,721 -0.34(-0.32%)
May 09, 2019 103.22 104.55 101.96 104.03 3,298,596 -0.25(-0.24%)
May 08, 2019 103.75 105.10 103.17 104.28 2,759,520 -0.04(-0.04%)
May 07, 2019 106.28 107.11 103.50 104.32 3,192,108 -3.16(-2.94%)
May 06, 2019 104.72 107.71 104.48 107.48 2,335,746 +0.91(+0.85%)
May 03, 2019 104.89 106.66 104.89 106.57 1,805,269 +1.91(+1.82%)
May 02, 2019 104.07 105.25 103.39 104.67 2,571,139 +0.42(+0.40%)
May 01, 2019 104.93 105.66 104.05 104.25 1,538,209 -0.85(-0.81%)
Apr 30, 2019 105.82 106.36 104.00 105.10 3,941,107 -0.88(-0.83%)
Apr 29, 2019 106.13 106.62 105.32 105.98 1,762,369 -0.09(-0.08%)
Apr 26, 2019 105.21 106.11 104.63 106.07 1,567,321 +0.68(+0.65%)
Apr 25, 2019 103.96 105.71 103.27 105.39 2,483,724 +1.06(+1.01%)
Apr 24, 2019 105.71 105.82 104.02 104.33 3,620,930 -1.15(-1.09%)
Apr 23, 2019 103.50 106.04 103.06 105.48 4,176,236 +2.18(+2.11%)
Apr 22, 2019 103.30 104.13 102.47 103.29 4,277,228 +0.05(+0.05%)
Apr 18, 2019 104.22 104.81 101.55 103.25 6,263,210 -0.59(-0.57%)
Apr 17, 2019 108.33 108.51 103.17 103.84 7,540,968 -4.20(-3.89%)
Apr 16, 2019 109.66 109.98 107.74 108.03 2,478,993 -1.09(-1.00%)
Apr 15, 2019 109.65 110.15 108.16 109.12 2,438,811 -0.55(-0.50%)
Apr 12, 2019 111.00 111.37 109.35 109.67 2,886,568 -0.84(-0.76%)
Apr 11, 2019 112.48 112.59 110.11 110.51 4,308,539 -1.92(-1.70%)
Apr 10, 2019 111.39 112.60 111.34 112.43 1,306,521 +1.22(+1.10%)
Apr 09, 2019 112.42 112.61 110.92 111.20 2,060,765 -1.82(-1.61%)
Apr 08, 2019 113.46 113.46 111.91 113.02 2,772,068 -0.48(-0.43%)
Apr 05, 2019 111.77 113.66 111.77 113.51 2,576,425 +1.88(+1.68%)
Apr 04, 2019 111.88 112.53 110.59 111.63 1,789,665 -0.45(-0.41%)
Apr 03, 2019 111.97 112.34 111.19 112.08 2,704,055 +0.66(+0.59%)
Apr 02, 2019 110.39 111.85 110.27 111.42 1,679,705 +0.90(+0.81%)
Apr 01, 2019 111.28 111.63 110.35 110.52 2,208,305 +0.11(+0.10%)
Mar 29, 2019 109.13 110.66 109.13 110.42 2,469,804 +2.31(+2.14%)
Mar 28, 2019 107.65 108.61 107.34 108.10 2,409,594 +0.65(+0.61%)
Mar 27, 2019 108.74 109.11 106.44 107.45 3,384,084 -1.51(-1.39%)
Mar 26, 2019 107.78 109.04 107.78 108.96 1,875,238 +1.98(+1.86%)
Mar 25, 2019 107.08 107.45 105.66 106.98 2,565,759 +0.15(+0.14%)
Mar 22, 2019 110.06 110.33 106.77 106.83 3,604,768 -3.75(-3.39%)
Mar 21, 2019 108.64 110.59 108.41 110.58 3,904,841 -1.20(-1.07%)
Mar 20, 2019 112.19 112.87 110.96 111.78 2,880,753 -0.66(-0.59%)
Mar 19, 2019 112.86 113.02 112.18 112.44 2,273,984 -0.07(-0.06%)
Mar 18, 2019 112.82 113.58 111.83 112.51 3,050,185 -0.28(-0.25%)
Mar 15, 2019 111.76 112.92 111.74 112.78 2,578,653 +1.19(+1.07%)
Mar 14, 2019 112.02 112.53 111.10 111.59 2,467,701 -0.31(-0.27%)
Mar 13, 2019 110.59 112.05 110.59 111.90 1,451,708 +1.44(+1.31%)
Mar 12, 2019 109.89 111.02 109.56 110.45 2,166,329 +0.90(+0.82%)
Mar 11, 2019 107.78 109.67 107.54 109.56 2,089,008 +2.29(+2.14%)
Mar 08, 2019 106.66 107.45 106.20 107.26 2,863,482 -0.52(-0.49%)
Mar 07, 2019 108.53 108.70 106.98 107.79 3,218,428 -0.72(-0.66%)
Mar 06, 2019 111.94 112.04 108.45 108.51 5,010,616 -3.51(-3.13%)
Mar 05, 2019 112.70 113.29 111.79 112.02 2,720,038 -0.58(-0.52%)
Mar 04, 2019 114.51 114.81 111.13 112.60 4,064,212 -1.09(-0.96%)
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.