Nasdaq Biotechnology Ishares ETF (NQ: IBB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	113.36	113.53	112.16	112.74	1,656,007	-1.40(-1.23%)
Feb 27, 2019	112.16	114.38	112.09	114.14	1,171,836	+1.64(+1.46%)
Feb 26, 2019	112.65	113.32	112.06	112.50	1,576,781	-0.46(-0.41%)
Feb 25, 2019	112.11	113.36	112.08	112.96	3,085,008	+2.25(+2.03%)
Feb 22, 2019	109.44	110.89	109.10	110.71	1,340,400	+1.56(+1.43%)
Feb 21, 2019	110.74	111.01	108.76	109.15	1,280,392	-1.95(-1.76%)
Feb 20, 2019	111.59	111.92	110.07	111.10	1,347,650	-0.30(-0.27%)
Feb 19, 2019	111.81	112.59	111.29	111.40	1,193,177	-0.64(-0.57%)
Feb 15, 2019	110.35	112.05	110.35	112.04	1,683,500	+1.82(+1.65%)
Feb 14, 2019	109.62	110.55	109.22	110.22	1,251,381	+0.47(+0.43%)
Feb 13, 2019	109.48	110.51	109.44	109.75	1,280,030	+0.33(+0.30%)
Feb 12, 2019	108.87	109.51	108.46	109.42	1,360,553	+1.08(+1.00%)
Feb 11, 2019	107.95	108.49	107.48	108.34	1,852,169	+0.54(+0.50%)
Feb 08, 2019	106.81	107.95	106.35	107.80	2,530,100	+0.67(+0.63%)
Feb 07, 2019	109.06	109.23	106.63	107.13	2,893,391	-2.75(-2.50%)
Feb 06, 2019	110.03	110.56	109.15	109.88	2,201,387	-0.18(-0.16%)
Feb 05, 2019	110.00	111.27	109.53	110.06	1,876,018	-0.18(-0.16%)
Feb 04, 2019	110.33	110.50	109.15	110.24	1,632,812	-0.03(-0.03%)
Feb 01, 2019	109.75	110.51	109.13	110.27	1,588,500	+0.58(+0.53%)
Jan 31, 2019	108.06	109.88	107.89	109.69	2,154,301	+1.49(+1.38%)
Jan 30, 2019	107.25	108.34	106.02	108.20	1,755,605	+0.73(+0.68%)
Jan 29, 2019	107.26	107.87	106.56	107.47	1,214,887	+0.21(+0.20%)
Jan 28, 2019	108.24	108.45	106.68	107.26	2,615,914	-2.18(-1.99%)
Jan 25, 2019	108.40	109.54	107.89	109.44	2,023,300	+1.65(+1.53%)
Jan 24, 2019	107.51	108.25	107.24	107.79	1,512,610	-0.02(-0.02%)
Jan 23, 2019	108.68	109.78	106.55	107.81	2,062,269	-0.91(-0.84%)
Jan 22, 2019	109.66	109.85	107.98	108.72	3,550,208	-1.75(-1.58%)
Jan 18, 2019	110.05	110.60	108.85	110.47	2,524,300	+0.68(+0.62%)
Jan 17, 2019	108.00	110.52	108.00	109.79	1,267,261	+1.14(+1.05%)
Jan 16, 2019	109.35	110.66	108.54	108.65	2,207,029	-0.59(-0.54%)
Jan 15, 2019	107.39	109.29	107.20	109.24	1,624,814	+2.07(+1.93%)
Jan 14, 2019	108.33	108.54	106.97	107.17	2,924,096	-1.84(-1.69%)
Jan 11, 2019	108.44	109.17	107.83	109.01	1,631,700	+0.11(+0.10%)
Jan 10, 2019	107.00	109.00	106.12	108.90	2,108,399	+1.40(+1.30%)
Jan 09, 2019	106.95	108.10	106.77	107.50	2,171,844	+0.75(+0.70%)
Jan 08, 2019	107.06	107.08	104.48	106.75	2,291,711	+0.76(+0.72%)
Jan 07, 2019	103.79	106.86	103.68	105.99	3,158,772	+3.44(+3.35%)
Jan 04, 2019	99.12	103.03	99.04	102.55	2,996,100	+4.91(+5.03%)
Jan 03, 2019	99.65	100.15	97.64	97.64	3,795,569	+0.14(+0.14%)
Jan 02, 2019	95.26	97.71	95.01	97.50	1,366,272	+1.07(+1.11%)
Dec 31, 2018	95.86	97.08	95.41	96.43	3,309,400	+1.59(+1.68%)
Dec 28, 2018	95.20	96.68	94.37	94.84	3,056,100	-0.32(-0.34%)
Dec 27, 2018	93.62	95.29	91.51	95.16	3,389,292	+0.35(+0.37%)
Dec 26, 2018	90.25	95.28	90.13	94.81	4,231,801	+5.20(+5.80%)
Dec 24, 2018	89.96	91.72	89.01	89.61	2,415,000	-1.25(-1.38%)
Dec 21, 2018	94.71	94.92	90.47	90.86	4,818,300	-3.70(-3.91%)
Dec 20, 2018	95.99	96.53	93.47	94.56	5,164,535	-1.65(-1.71%)
Dec 19, 2018	98.40	99.94	95.05	96.21	3,391,822	-2.10(-2.14%)
Dec 18, 2018	101.61	101.61	97.08	98.31	3,584,765	-1.94(-1.94%)
Dec 17, 2018	101.57	103.40	99.39	100.25	2,262,978	-1.68(-1.65%)
Dec 14, 2018	102.72	103.65	101.70	101.93	1,614,600	-1.96(-1.89%)
Dec 13, 2018	106.00	106.22	103.25	103.89	1,918,519	-1.59(-1.51%)
Dec 12, 2018	105.03	106.62	104.92	105.48	1,489,723	+1.31(+1.26%)
Dec 11, 2018	104.82	105.75	103.13	104.17	1,225,794	+0.35(+0.34%)
Dec 10, 2018	103.20	104.30	101.27	103.82	1,815,740	+0.18(+0.17%)
Dec 07, 2018	106.30	107.08	103.00	103.64	2,011,000	-3.24(-3.03%)
Dec 06, 2018	104.94	106.99	103.97	106.88	2,981,460	+0.17(+0.16%)
Dec 04, 2018	110.24	111.55	106.41	106.71	1,738,700	-3.64(-3.30%)

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.