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 (%)
Aug 30, 2019 102.83 102.83 101.11 101.73 1,364,971 -0.68(-0.67%)
Aug 29, 2019 102.66 103.12 101.82 102.42 1,507,659 +0.73(+0.72%)
Aug 28, 2019 100.75 102.49 100.38 101.68 2,365,958 +0.65(+0.65%)
Aug 27, 2019 102.63 103.16 100.55 101.03 1,969,373 -0.93(-0.91%)
Aug 26, 2019 102.00 102.29 101.37 101.96 1,443,921 +0.74(+0.73%)
Aug 23, 2019 103.47 104.43 100.77 101.22 3,738,166 -2.73(-2.62%)
Aug 22, 2019 104.97 105.06 102.87 103.95 1,488,818 -0.86(-0.82%)
Aug 21, 2019 104.56 105.03 104.01 104.81 1,199,287 +0.95(+0.91%)
Aug 20, 2019 104.43 105.08 103.61 103.86 2,850,572 -1.07(-1.02%)
Aug 19, 2019 104.70 105.30 104.09 104.93 3,292,915 +1.18(+1.13%)
Aug 16, 2019 102.03 103.95 101.97 103.75 2,954,049 +2.26(+2.23%)
Aug 15, 2019 101.93 102.42 100.97 101.49 2,316,550 -0.35(-0.34%)
Aug 14, 2019 102.74 103.35 101.74 101.83 11,071,137 -2.32(-2.23%)
Aug 13, 2019 102.62 105.16 102.62 104.16 1,518,783 +1.21(+1.17%)
Aug 12, 2019 103.51 104.58 102.67 102.95 1,820,657 -1.31(-1.25%)
Aug 09, 2019 104.03 104.88 102.74 104.25 2,379,872 -0.39(-0.38%)
Aug 08, 2019 103.01 104.80 102.95 104.65 2,941,439 +1.84(+1.79%)
Aug 07, 2019 101.90 103.19 100.53 102.81 1,906,738 +0.28(+0.27%)
Aug 06, 2019 101.59 102.72 100.55 102.53 2,257,333 +1.43(+1.42%)
Aug 05, 2019 102.54 102.79 100.25 101.10 2,963,098 -2.75(-2.65%)
Aug 02, 2019 104.69 105.02 103.07 103.85 2,050,442 -1.30(-1.23%)
Aug 01, 2019 104.64 106.87 104.42 105.14 2,995,430 +0.71(+0.68%)
Jul 31, 2019 105.22 106.14 103.63 104.43 1,841,302 -0.69(-0.66%)
Jul 30, 2019 103.56 105.17 103.25 105.12 2,287,634 +0.94(+0.90%)
Jul 29, 2019 104.37 104.75 103.16 104.18 1,660,713 +0.09(+0.09%)
Jul 26, 2019 103.07 104.09 102.80 104.09 1,739,931 +1.11(+1.07%)
Jul 25, 2019 104.28 104.32 102.98 102.99 3,480,835 -1.46(-1.40%)
Jul 24, 2019 104.16 104.48 102.91 104.45 1,918,366 +0.29(+0.27%)
Jul 23, 2019 104.14 104.50 103.49 104.17 2,004,875 +0.27(+0.26%)
Jul 22, 2019 103.70 104.57 103.53 103.90 1,554,057 +0.24(+0.23%)
Jul 19, 2019 105.27 105.47 103.60 103.66 3,113,098 -1.55(-1.48%)
Jul 18, 2019 104.07 105.48 104.07 105.21 2,456,520 +0.86(+0.82%)
Jul 17, 2019 104.21 105.02 103.90 104.35 1,125,571 +0.11(+0.10%)
Jul 16, 2019 105.10 105.17 104.19 104.24 2,083,195 -0.60(-0.58%)
Jul 15, 2019 104.25 105.18 104.06 104.85 1,455,012 +0.55(+0.53%)
Jul 12, 2019 104.74 105.02 103.81 104.29 3,491,397 -1.44(-1.36%)
Jul 11, 2019 106.91 107.18 104.58 105.74 3,546,521 -1.53(-1.43%)
Jul 10, 2019 107.89 108.23 105.94 107.27 2,402,857 -0.31(-0.28%)
Jul 09, 2019 105.89 107.60 105.53 107.57 2,578,662 +1.09(+1.02%)
Jul 08, 2019 107.56 107.70 105.43 106.49 4,609,528 -1.46(-1.36%)
Jul 05, 2019 109.08 109.58 107.83 107.95 3,825,178 -1.69(-1.54%)
Jul 03, 2019 108.71 109.64 108.36 109.64 862,529 +1.27(+1.17%)
Jul 02, 2019 108.62 108.67 107.62 108.38 1,988,745 +0.16(+0.15%)
Jul 01, 2019 108.89 109.05 107.89 108.22 1,940,037 +0.39(+0.36%)
Jun 28, 2019 106.49 107.89 106.20 107.83 4,151,168 +1.80(+1.70%)
Jun 27, 2019 105.03 106.18 104.76 106.03 1,652,606 +1.44(+1.38%)
Jun 26, 2019 105.87 106.25 104.23 104.59 2,043,098 -1.06(-1.00%)
Jun 25, 2019 106.51 107.13 105.42 105.65 2,920,011 -0.19(-0.18%)
Jun 24, 2019 107.89 108.14 105.66 105.83 3,675,662 -2.34(-2.16%)
Jun 21, 2019 107.30 108.18 106.11 108.18 1,888,256 +0.82(+0.76%)
Jun 20, 2019 107.71 108.90 106.81 107.36 1,786,856 +0.44(+0.42%)
Jun 19, 2019 106.06 106.93 105.93 106.91 1,415,464 +0.60(+0.57%)
Jun 18, 2019 105.80 106.96 105.36 106.31 2,579,481 +1.44(+1.38%)
Jun 17, 2019 102.60 105.03 102.57 104.87 2,075,591 +3.01(+2.96%)
Jun 14, 2019 102.60 103.05 101.67 101.85 1,379,088 -0.96(-0.93%)
Jun 13, 2019 102.23 102.99 101.84 102.81 1,402,642 +0.76(+0.74%)
Jun 12, 2019 101.57 102.20 101.02 102.05 924,386 +0.62(+0.61%)
Jun 11, 2019 102.83 102.87 101.24 101.43 1,344,585 -0.50(-0.49%)
Jun 10, 2019 102.74 103.29 101.93 101.93 1,231,871 -0.61(-0.60%)
Jun 07, 2019 101.10 102.69 100.95 102.54 1,285,023 +1.64(+1.62%)
Jun 06, 2019 101.66 102.50 100.70 100.90 2,046,371 -1.00(-0.98%)
Jun 05, 2019 102.37 102.39 101.13 101.90 2,162,966 +0.17(+0.16%)
Jun 04, 2019 100.74 102.03 100.21 101.73 2,554,597 +1.93(+1.93%)
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.