Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 102.73 102.73 101.02 101.64 1,366,232 -0.68(-0.67%)
Aug 29, 2019 102.57 103.03 101.73 102.32 1,509,052 +0.73(+0.72%)
Aug 28, 2019 100.65 102.40 100.29 101.59 2,368,144 +0.65(+0.65%)
Aug 27, 2019 102.54 103.06 100.45 100.94 1,971,193 -0.93(-0.91%)
Aug 26, 2019 101.91 102.19 101.27 101.87 1,445,255 +0.74(+0.73%)
Aug 23, 2019 103.38 104.33 100.68 101.13 3,741,620 -2.72(-2.62%)
Aug 22, 2019 104.87 104.97 102.78 103.85 1,490,194 -0.86(-0.82%)
Aug 21, 2019 104.46 104.94 103.91 104.71 1,200,395 +0.95(+0.91%)
Aug 20, 2019 104.33 104.99 103.52 103.76 2,853,206 -1.07(-1.02%)
Aug 19, 2019 104.60 105.20 104.00 104.83 3,295,957 +1.17(+1.13%)
Aug 16, 2019 101.94 103.85 101.88 103.65 2,956,778 +2.26(+2.23%)
Aug 15, 2019 101.84 102.32 100.88 101.39 2,318,690 -0.35(-0.34%)
Aug 14, 2019 102.65 103.26 101.65 101.74 11,081,366 -2.32(-2.23%)
Aug 13, 2019 102.53 105.07 102.53 104.06 1,520,186 +1.20(+1.17%)
Aug 12, 2019 103.42 104.48 102.58 102.85 1,822,339 -1.30(-1.25%)
Aug 09, 2019 103.93 104.78 102.65 104.16 2,382,071 -0.40(-0.38%)
Aug 08, 2019 102.91 104.70 102.85 104.55 2,944,157 +1.84(+1.79%)
Aug 07, 2019 101.81 103.10 100.44 102.72 1,908,499 +0.28(+0.27%)
Aug 06, 2019 101.50 102.63 100.45 102.44 2,259,419 +1.43(+1.42%)
Aug 05, 2019 102.45 102.70 100.16 101.01 2,965,836 -2.74(-2.65%)
Aug 02, 2019 104.59 104.93 102.97 103.75 2,052,336 -1.29(-1.23%)
Aug 01, 2019 104.54 106.77 104.33 105.05 2,998,197 +0.71(+0.68%)
Jul 31, 2019 105.12 106.04 103.54 104.33 1,843,003 -0.69(-0.66%)
Jul 30, 2019 103.47 105.08 103.15 105.03 2,289,747 +0.94(+0.90%)
Jul 29, 2019 104.28 104.65 103.06 104.09 1,662,247 +0.09(+0.09%)
Jul 26, 2019 102.97 104.00 102.71 104.00 1,741,539 +1.11(+1.07%)
Jul 25, 2019 104.19 104.23 102.88 102.89 3,484,051 -1.46(-1.40%)
Jul 24, 2019 104.06 104.38 102.81 104.36 1,920,138 +0.29(+0.28%)
Jul 23, 2019 104.04 104.40 103.40 104.07 2,006,727 +0.27(+0.26%)
Jul 22, 2019 103.60 104.47 103.44 103.80 1,555,493 +0.24(+0.23%)
Jul 19, 2019 105.17 105.37 103.51 103.56 3,115,974 -1.55(-1.47%)
Jul 18, 2019 103.97 105.38 103.97 105.11 2,458,790 +0.86(+0.82%)
Jul 17, 2019 104.12 104.92 103.80 104.26 1,126,611 +0.11(+0.10%)
Jul 16, 2019 105.01 105.08 104.10 104.15 2,085,120 -0.60(-0.58%)
Jul 15, 2019 104.16 105.09 103.96 104.75 1,456,356 +0.55(+0.53%)
Jul 12, 2019 104.64 104.92 103.71 104.20 3,494,623 -1.44(-1.36%)
Jul 11, 2019 106.81 107.08 104.48 105.64 3,549,797 -1.53(-1.43%)
Jul 10, 2019 107.79 108.13 105.85 107.17 2,405,078 -0.31(-0.28%)
Jul 09, 2019 105.80 107.50 105.43 107.47 2,581,044 +1.09(+1.02%)
Jul 08, 2019 107.45 107.60 105.33 106.39 4,613,787 -1.46(-1.35%)
Jul 05, 2019 108.98 109.48 107.73 107.85 3,828,712 -1.69(-1.54%)
Jul 03, 2019 108.61 109.54 108.25 109.54 863,326 +1.26(+1.17%)
Jul 02, 2019 108.52 108.57 107.53 108.28 1,990,583 +0.16(+0.15%)
Jul 01, 2019 108.79 108.95 107.79 108.12 1,941,829 +0.39(+0.36%)
Jun 28, 2019 106.39 107.79 106.10 107.73 4,155,004 +1.80(+1.70%)
Jun 27, 2019 104.94 106.08 104.67 105.94 1,654,133 +1.44(+1.38%)
Jun 26, 2019 105.78 106.15 104.14 104.49 2,044,986 -1.06(-1.00%)
Jun 25, 2019 106.41 107.03 105.32 105.55 2,922,709 -0.19(-0.18%)
Jun 24, 2019 107.79 108.04 105.56 105.74 3,679,058 -2.34(-2.17%)
Jun 21, 2019 107.20 108.08 106.01 108.08 1,890,000 +0.82(+0.76%)
Jun 20, 2019 107.61 108.80 106.72 107.26 1,788,507 +0.44(+0.42%)
Jun 19, 2019 105.96 106.83 105.84 106.81 1,416,772 +0.60(+0.57%)
Jun 18, 2019 105.70 106.86 105.26 106.21 2,581,864 +1.44(+1.38%)
Jun 17, 2019 102.51 104.94 102.48 104.77 2,077,509 +3.01(+2.96%)
Jun 14, 2019 102.51 102.95 101.58 101.76 1,380,363 -0.96(-0.93%)
Jun 13, 2019 102.13 102.89 101.75 102.72 1,403,938 +0.76(+0.75%)
Jun 12, 2019 101.47 102.10 100.92 101.95 925,240 +0.62(+0.61%)
Jun 11, 2019 102.73 102.77 101.15 101.33 1,345,827 -0.50(-0.49%)
Jun 10, 2019 102.65 103.20 101.84 101.84 1,233,009 -0.61(-0.60%)
Jun 07, 2019 101.01 102.59 100.86 102.45 1,286,210 +1.64(+1.62%)
Jun 06, 2019 101.57 102.41 100.60 100.81 2,048,262 -1.00(-0.98%)
Jun 05, 2019 102.27 102.30 101.04 101.81 2,164,964 +0.17(+0.16%)
Jun 04, 2019 100.64 101.94 100.12 101.64 2,556,957 +1.92(+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.