Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.09 +2.57 (+1.74%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 105.14 105.14 105.14 0 +0.75(+0.72%)
Mar 28, 2018 104.32 105.24 103.01 104.39 3,015,666 +0.85(+0.82%)
Mar 27, 2018 107.14 107.29 103.10 103.55 2,833,476 -2.95(-2.77%)
Mar 26, 2018 105.20 106.70 103.58 106.49 3,082,144 +2.78(+2.68%)
Mar 23, 2018 106.39 106.92 103.72 103.72 3,450,119 -2.80(-2.63%)
Mar 22, 2018 108.58 109.04 106.43 106.51 3,086,671 -2.50(-2.30%)
Mar 21, 2018 108.75 109.80 108.56 109.01 1,933,000 +0.13(+0.12%)
Mar 20, 2018 108.65 109.43 108.28 108.89 2,782,841 +0.06(+0.05%)
Mar 19, 2018 110.32 110.95 107.77 108.83 3,229,977 -2.23(-2.00%)
Mar 16, 2018 110.98 111.86 110.87 111.05 2,667,679 +0.07(+0.06%)
Mar 15, 2018 112.56 112.64 110.60 110.98 1,529,656 -1.09(-0.98%)
Mar 14, 2018 112.40 112.94 111.58 112.08 1,571,235 -0.14(-0.12%)
Mar 13, 2018 112.79 113.87 111.88 112.22 2,171,580 -0.80(-0.71%)
Mar 12, 2018 112.83 113.28 112.07 113.01 2,160,956 +0.36(+0.32%)
Mar 09, 2018 111.32 112.75 111.10 112.65 3,146,968 +1.71(+1.55%)
Mar 08, 2018 110.13 111.01 109.70 110.94 2,436,003 +0.81(+0.73%)
Mar 07, 2018 110.20 110.13 3,139,452 +0.67(+0.61%)
Mar 06, 2018 109.89 109.89 108.34 109.46 3,898,227 +0.26(+0.24%)
Mar 05, 2018 107.56 109.49 107.41 109.20 5,622,280 +1.19(+1.10%)
Mar 02, 2018 104.29 108.24 103.59 108.01 4,138,368 +2.57(+2.44%)
Mar 01, 2018 106.48 107.06 104.53 105.44 7,720,748 -1.02(-0.96%)
Feb 28, 2018 108.35 108.62 106.22 106.46 3,156,432 -1.99(-1.83%)
Feb 27, 2018 109.66 110.27 108.41 108.45 1,870,050 -1.37(-1.25%)
Feb 26, 2018 109.69 110.16 108.86 109.82 2,047,645 +0.80(+0.73%)
Feb 23, 2018 107.48 109.11 106.65 109.02 2,429,132 +2.23(+2.08%)
Feb 22, 2018 106.67 106.80 2,534,358 -0.65(-0.60%)
Feb 21, 2018 107.79 109.59 107.40 107.45 1,797,062 -0.17(-0.16%)
Feb 20, 2018 107.89 109.12 107.26 107.62 2,627,161 -1.09(-1.01%)
Feb 16, 2018 108.71 108.71 108.71 0 -0.39(-0.36%)
Feb 15, 2018 109.32 107.79 109.10 2,084,988 +1.02(+0.94%)
Feb 14, 2018 105.39 108.63 104.98 108.09 4,610,398 +2.16(+2.04%)
Feb 13, 2018 106.17 105.93 1,836,909 +0.19(+0.18%)
Feb 12, 2018 104.25 106.78 104.23 105.74 3,091,658 +1.66(+1.59%)
Feb 09, 2018 104.00 105.00 99.51 104.09 8,088,128 +0.80(+0.77%)
Feb 08, 2018 108.25 108.42 103.19 103.29 4,193,088 -4.48(-4.16%)
Feb 07, 2018 107.33 109.23 107.18 107.77 3,048,371 +0.05(+0.05%)
Feb 06, 2018 104.09 108.00 103.76 107.72 8,105,466 +0.25(+0.23%)
Feb 05, 2018 109.39 110.53 105.74 107.48 6,176,290 -2.98(-2.70%)
Feb 02, 2018 111.32 112.28 110.28 110.46 4,426,583 -1.81(-1.61%)
Feb 01, 2018 113.02 111.56 112.28 2,907,628 -0.10(-0.09%)
Jan 31, 2018 114.58 115.40 112.00 112.37 3,775,392 -2.16(-1.88%)
Jan 30, 2018 114.67 115.72 114.52 114.53 4,625,703 -2.20(-1.88%)
Jan 29, 2018 116.22 117.52 116.09 116.73 2,556,116 +0.45(+0.39%)
Jan 26, 2018 115.31 116.63 115.23 116.27 2,671,700 +1.39(+1.21%)
Jan 25, 2018 114.57 115.26 113.94 114.89 2,242,686 +0.72(+0.63%)
Jan 24, 2018 115.28 115.60 113.14 114.17 2,865,734 -0.90(-0.78%)
Jan 23, 2018 113.77 115.66 113.69 115.06 3,622,409 +1.27(+1.12%)
Jan 22, 2018 111.29 113.94 111.13 113.79 3,440,880 +3.47(+3.14%)
Jan 19, 2018 109.78 110.47 109.61 110.32 2,151,727 +0.72(+0.66%)
Jan 18, 2018 109.72 109.85 108.68 109.61 1,480,806 -0.14(-0.13%)
Jan 17, 2018 109.93 110.25 108.97 109.74 2,225,597 +0.80(+0.73%)
Jan 16, 2018 110.63 111.61 108.71 108.94 4,018,782 -1.36(-1.23%)
Jan 12, 2018 110.31 110.31 110.31 0 +0.74(+0.67%)
Jan 11, 2018 109.61 109.88 108.64 109.57 1,797,672 +0.31(+0.29%)
Jan 10, 2018 109.38 109.25 1,753,513 +0.49(+0.45%)
Jan 09, 2018 107.16 109.18 106.98 108.76 3,816,140 +2.01(+1.88%)
Jan 08, 2018 108.41 108.50 105.95 106.75 3,599,663 -1.44(-1.33%)
Jan 05, 2018 108.84 109.10 107.56 108.19 2,041,451 -0.14(-0.13%)
Jan 04, 2018 109.36 109.70 107.82 108.33 2,474,114 -0.90(-0.82%)
Jan 03, 2018 107.87 109.56 107.52 109.22 3,692,830 +1.52(+1.41%)
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.