Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.92 +0.13 (+0.09%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 160.89 162.70 157.33 159.20 2,927,285 +0.23(+0.14%)
Jan 28, 2021 159.14 162.86 158.81 158.97 2,947,433 +0.56(+0.35%)
Jan 27, 2021 160.66 163.06 157.88 158.41 4,214,888 -4.94(-3.02%)
Jan 26, 2021 166.59 167.00 163.06 163.35 3,394,578 -2.89(-1.74%)
Jan 25, 2021 164.37 166.33 162.74 166.24 2,477,278 +3.03(+1.86%)
Jan 22, 2021 161.17 163.78 161.13 163.21 1,383,624 +1.15(+0.71%)
Jan 21, 2021 164.13 164.26 161.07 162.06 2,815,817 -1.46(-0.89%)
Jan 20, 2021 163.94 164.87 163.04 163.52 1,883,114 +0.17(+0.10%)
Jan 19, 2021 161.69 163.48 161.49 163.35 4,884,708 +3.09(+1.93%)
Jan 15, 2021 160.46 162.13 158.53 160.26 2,243,041 -0.16(-0.10%)
Jan 14, 2021 157.07 160.76 157.00 160.42 1,769,396 +3.81(+2.43%)
Jan 13, 2021 157.28 158.19 156.32 156.61 1,806,535 -0.33(-0.21%)
Jan 12, 2021 157.20 158.19 155.45 156.94 3,269,997 +0.39(+0.25%)
Jan 11, 2021 156.05 157.78 154.61 156.55 3,786,789 -0.26(-0.16%)
Jan 08, 2021 155.35 158.18 154.36 156.81 4,453,490 +0.95(+0.61%)
Jan 07, 2021 152.45 156.01 152.20 155.86 2,762,664 +4.60(+3.04%)
Jan 06, 2021 147.84 152.55 147.81 151.26 3,700,837 +1.81(+1.21%)
Jan 05, 2021 149.00 149.69 148.21 149.45 3,382,437 +0.31(+0.21%)
Jan 04, 2021 151.16 151.17 147.16 149.14 4,342,416 -0.99(-0.66%)
Dec 31, 2020 150.13 150.13 150.13 2,126,188 -0.98(-0.65%)
Dec 30, 2020 151.18 152.57 150.57 151.11 2,126,188 +0.56(+0.38%)
Dec 29, 2020 152.54 153.21 149.73 150.55 3,596,327 -1.74(-1.15%)
Dec 28, 2020 155.73 155.98 152.05 152.29 1,565,925 -2.43(-1.57%)
Dec 24, 2020 155.87 156.50 154.22 154.72 851,748 -1.18(-0.76%)
Dec 23, 2020 155.63 156.27 153.44 155.90 1,467,653 +0.70(+0.45%)
Dec 22, 2020 155.33 155.92 154.29 155.19 3,452,519 +0.30(+0.19%)
Dec 21, 2020 152.70 155.09 151.75 154.90 1,872,902 +0.54(+0.35%)
Dec 18, 2020 154.36 154.60 153.18 154.35 5,112,911 +0.65(+0.43%)
Dec 17, 2020 152.39 153.70 151.64 153.70 2,730,524 +2.17(+1.43%)
Dec 16, 2020 152.44 152.66 150.79 151.53 2,622,633 -1.01(-0.66%)
Dec 15, 2020 153.58 153.77 150.76 152.54 2,450,844 +0.29(+0.19%)
Dec 14, 2020 151.63 154.99 151.57 152.25 3,130,700 +3.47(+2.34%)
Dec 11, 2020 148.00 149.56 147.27 148.78 1,547,666 +0.37(+0.25%)
Dec 10, 2020 145.79 148.57 145.18 148.41 2,006,994 +2.20(+1.50%)
Dec 09, 2020 149.58 149.83 144.87 146.21 2,697,485 -2.80(-1.88%)
Dec 08, 2020 146.84 149.01 146.50 149.01 3,176,572 +2.59(+1.77%)
Dec 07, 2020 146.91 147.91 145.84 146.42 3,222,120 +0.01(+0.01%)
Dec 04, 2020 145.24 146.56 144.63 146.41 2,721,413 +1.35(+0.93%)
Dec 03, 2020 143.69 145.06 143.27 145.06 1,743,388 +1.44(+1.00%)
Dec 02, 2020 143.60 144.45 142.22 143.62 2,960,804 -0.33(-0.23%)
Dec 01, 2020 145.91 146.62 143.50 143.95 4,500,066 +0.34(+0.23%)
Nov 30, 2020 143.01 144.31 141.33 143.62 3,040,978 +1.74(+1.23%)
Nov 27, 2020 138.67 142.02 138.32 141.87 2,293,182 +4.23(+3.07%)
Nov 25, 2020 137.30 138.09 137.04 137.64 1,089,251 +0.69(+0.51%)
Nov 24, 2020 137.99 138.29 136.77 136.95 3,035,137 -0.82(-0.60%)
Nov 23, 2020 138.53 138.73 137.02 137.77 2,177,278 +0.21(+0.15%)
Nov 20, 2020 136.71 137.88 135.99 137.56 2,986,407 +0.77(+0.57%)
Nov 19, 2020 136.70 137.56 136.10 136.79 2,802,627 +0.17(+0.12%)
Nov 18, 2020 139.57 139.67 136.42 136.62 4,073,469 -2.81(-2.02%)
Nov 17, 2020 139.32 139.46 137.68 139.44 3,146,273 -0.32(-0.23%)
Nov 16, 2020 141.02 141.02 139.26 139.75 3,337,994 +0.02(+0.01%)
Nov 13, 2020 138.55 140.26 138.47 139.73 1,956,009 +1.51(+1.10%)
Nov 12, 2020 138.16 139.44 137.18 138.22 2,428,907 +0.02(+0.01%)
Nov 11, 2020 137.85 138.63 136.66 138.20 2,517,529 +1.75(+1.28%)
Nov 10, 2020 136.46 137.52 134.74 136.44 2,656,673 +0.11(+0.08%)
Nov 09, 2020 140.67 140.67 135.47 136.34 5,252,708 -0.11(-0.08%)
Nov 06, 2020 138.64 138.64 135.43 136.44 6,074,673 -2.86(-2.05%)
Nov 05, 2020 140.74 140.74 138.20 139.31 3,250,580 -0.07(-0.05%)
Nov 04, 2020 134.28 142.01 133.86 139.38 11,050,657 +7.94(+6.04%)
Nov 03, 2020 130.15 132.07 129.89 131.44 4,699,114 +2.29(+1.77%)
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.