Nasdaq Biotechnology Ishares ETF (NQ: IBB )

158.50 USD +1.57 (+1.00%)
Streaming Delayed Price Updated: 8:12 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 108.80 109.28 107.71 108.45 3,137,120 -0.06(-0.06%)
May 30, 2018 107.55 108.84 107.26 108.51 2,797,906 +1.43(+1.34%)
May 29, 2018 106.80 107.62 105.85 107.08 3,021,651 -0.48(-0.45%)
May 25, 2018 107.56 107.56 107.56 0 +0.22(+0.20%)
May 24, 2018 107.25 107.72 106.79 107.34 1,967,107 +0.09(+0.08%)
May 23, 2018 106.10 107.63 106.10 107.25 1,505,272 +0.53(+0.50%)
May 22, 2018 106.50 107.40 106.19 106.72 2,129,590 +0.34(+0.32%)
May 21, 2018 108.13 108.43 105.93 106.38 2,515,222 -1.42(-1.32%)
May 18, 2018 107.79 108.16 107.25 107.80 5,527,149 +0.21(+0.20%)
May 17, 2018 107.48 107.72 106.84 107.59 2,489,008 +0.06(+0.06%)
May 16, 2018 106.60 107.98 106.45 107.53 1,393,707 +0.95(+0.89%)
May 15, 2018 106.82 106.96 106.23 106.58 2,117,933 -1.10(-1.02%)
May 14, 2018 106.80 108.48 106.80 107.68 3,458,549 +1.10(+1.03%)
May 11, 2018 103.73 106.93 103.73 106.58 5,060,302 +2.85(+2.75%)
May 10, 2018 103.87 104.91 103.41 103.73 2,787,089 -0.06(-0.06%)
May 09, 2018 102.61 104.25 102.03 103.79 2,294,744 +1.38(+1.35%)
May 08, 2018 102.83 103.13 101.73 102.41 2,597,160 -0.59(-0.57%)
May 07, 2018 102.51 103.32 102.51 103.00 2,691,900 +0.65(+0.64%)
May 04, 2018 101.00 102.94 101.00 102.35 2,723,710 +1.07(+1.06%)
May 03, 2018 102.25 103.09 100.43 101.28 2,504,070 -1.40(-1.36%)
May 02, 2018 103.07 103.89 102.33 102.68 2,249,028 -1.37(-1.32%)
May 01, 2018 103.50 104.11 102.56 104.05 2,358,065 +0.40(+0.39%)
Apr 30, 2018 105.57 106.00 103.52 103.65 2,294,615 -1.96(-1.86%)
Apr 27, 2018 105.30 105.78 104.54 105.61 1,205,308 +0.31(+0.29%)
Apr 26, 2018 103.70 105.92 103.55 105.30 3,178,430 +2.04(+1.98%)
Apr 25, 2018 103.29 103.98 102.31 103.26 1,891,177 -0.01(-0.01%)
Apr 24, 2018 105.08 105.16 102.71 103.27 2,084,622 -1.52(-1.45%)
Apr 23, 2018 104.90 105.67 104.20 104.79 2,084,364 -0.17(-0.16%)
Apr 20, 2018 105.74 106.09 104.69 104.96 2,099,499 -0.93(-0.88%)
Apr 19, 2018 107.50 107.65 105.52 105.89 2,128,980 -1.46(-1.36%)
Apr 18, 2018 107.32 108.07 107.07 107.35 2,039,952 +0.07(+0.07%)
Apr 17, 2018 105.65 107.73 105.64 107.28 1,814,714 +2.04(+1.94%)
Apr 16, 2018 106.56 106.80 104.86 105.24 2,602,163 -0.72(-0.68%)
Apr 13, 2018 107.19 107.22 105.38 105.96 2,168,564 -0.76(-0.71%)
Apr 12, 2018 106.44 107.34 105.98 106.72 2,176,957 +1.39(+1.32%)
Apr 11, 2018 104.74 106.82 104.65 105.33 2,009,562 -0.37(-0.35%)
Apr 10, 2018 104.11 106.05 103.58 105.70 2,865,579 +2.83(+2.75%)
Apr 09, 2018 102.53 104.58 102.04 102.87 3,160,957 +1.84(+1.82%)
Apr 06, 2018 102.80 103.55 100.22 101.03 2,840,400 -3.14(-3.01%)
Apr 05, 2018 106.62 106.62 103.87 104.17 2,147,521 -1.72(-1.62%)
Apr 04, 2018 101.34 106.22 101.34 105.89 3,285,314 +2.99(+2.91%)
Apr 03, 2018 103.32 103.33 100.96 102.90 2,645,168 +0.38(+0.37%)
Apr 02, 2018 106.73 106.73 101.45 102.52 3,223,256 -4.22(-3.95%)
Mar 29, 2018 106.74 106.74 106.74 0 +0.76(+0.72%)
Mar 28, 2018 105.90 106.84 104.57 105.98 2,970,551 +0.86(+0.82%)
Mar 27, 2018 108.77 108.92 104.67 105.12 2,791,087 -2.99(-2.77%)
Mar 26, 2018 106.80 108.32 105.15 108.11 3,036,034 +2.82(+2.68%)
Mar 23, 2018 108.01 108.54 105.29 105.29 3,398,504 -2.84(-2.63%)
Mar 22, 2018 110.23 110.70 108.05 108.13 3,040,494 -2.54(-2.30%)
Mar 21, 2018 110.40 111.47 110.21 110.67 1,904,082 +0.13(+0.12%)
Mar 20, 2018 110.30 111.09 109.92 110.54 2,741,209 +0.06(+0.05%)
Mar 19, 2018 112.00 112.64 109.41 110.48 3,181,656 -2.26(-2.00%)
Mar 16, 2018 112.67 113.56 112.55 112.74 2,627,770 +0.07(+0.06%)
Mar 15, 2018 114.27 114.35 112.28 112.67 1,506,772 -1.11(-0.98%)
Mar 14, 2018 114.11 114.65 113.27 113.78 1,547,729 -0.14(-0.12%)
Mar 13, 2018 114.50 115.60 113.58 113.92 2,139,093 -0.81(-0.71%)
Mar 12, 2018 114.54 115.00 113.77 114.73 2,128,628 +0.37(+0.32%)
Mar 09, 2018 113.01 114.46 112.79 114.36 3,099,889 +1.74(+1.55%)
Mar 08, 2018 111.80 112.70 111.37 112.62 2,399,560 +0.82(+0.73%)
Mar 07, 2018 111.87 111.80 3,092,485 +0.68(+0.61%)
Mar 06, 2018 111.56 111.56 109.99 111.12 3,839,909 +0.26(+0.23%)
Mar 05, 2018 109.19 111.15 109.04 110.86 5,538,169 +1.21(+1.10%)
Mar 02, 2018 105.87 109.88 105.16 109.65 4,076,457 +2.61(+2.44%)
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.