Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 111.85 112.02 110.67 111.24 1,678,335 -1.38(-1.23%)
Feb 27, 2019 110.67 112.86 110.60 112.62 1,187,636 +1.62(+1.46%)
Feb 26, 2019 111.15 111.81 110.57 111.00 1,598,041 -0.45(-0.41%)
Feb 25, 2019 110.62 111.85 110.59 111.46 3,126,603 +2.22(+2.03%)
Feb 22, 2019 107.98 109.42 107.65 109.24 1,358,472 +1.54(+1.43%)
Feb 21, 2019 109.27 109.53 107.31 107.70 1,297,655 -1.92(-1.76%)
Feb 20, 2019 110.11 110.43 108.61 109.62 1,365,820 -0.30(-0.27%)
Feb 19, 2019 110.32 111.09 109.81 109.92 1,209,264 -0.63(-0.57%)
Feb 15, 2019 108.88 110.56 108.88 110.55 1,706,198 +1.80(+1.65%)
Feb 14, 2019 108.16 109.08 107.77 108.75 1,268,253 +0.46(+0.43%)
Feb 13, 2019 108.02 109.04 107.98 108.29 1,297,288 +0.33(+0.30%)
Feb 12, 2019 107.42 108.05 107.02 107.96 1,378,897 +1.06(+1.00%)
Feb 11, 2019 106.51 107.05 106.05 106.90 1,877,142 +0.53(+0.50%)
Feb 08, 2019 105.39 106.51 104.94 106.37 2,564,213 +0.66(+0.63%)
Feb 07, 2019 107.61 107.78 105.21 105.70 2,932,403 -2.71(-2.50%)
Feb 06, 2019 108.57 109.09 107.70 108.42 2,231,068 -0.18(-0.16%)
Feb 05, 2019 108.54 109.79 108.07 108.60 1,901,312 -0.18(-0.16%)
Feb 04, 2019 108.86 109.03 107.70 108.77 1,654,827 -0.03(-0.03%)
Feb 01, 2019 108.29 109.04 107.68 108.80 1,609,918 +0.57(+0.53%)
Jan 31, 2019 106.62 108.42 106.45 108.23 2,183,347 +1.47(+1.38%)
Jan 30, 2019 105.82 106.90 104.61 106.76 1,779,276 +0.72(+0.68%)
Jan 29, 2019 105.83 106.44 105.14 106.04 1,231,267 +0.21(+0.20%)
Jan 28, 2019 106.80 107.01 105.26 105.83 2,651,184 -2.15(-1.99%)
Jan 25, 2019 106.96 108.08 106.45 107.98 2,050,580 +1.63(+1.53%)
Jan 24, 2019 106.08 106.81 105.81 106.36 1,533,004 -0.02(-0.02%)
Jan 23, 2019 107.23 108.32 105.14 106.38 2,090,074 -0.90(-0.84%)
Jan 22, 2019 108.20 108.39 106.54 107.27 3,598,076 -1.73(-1.58%)
Jan 18, 2019 108.59 109.13 107.40 109.00 2,558,335 +0.67(+0.62%)
Jan 17, 2019 106.56 109.05 106.56 108.33 1,284,347 +1.12(+1.05%)
Jan 16, 2019 107.89 109.19 107.10 107.20 2,236,786 -0.58(-0.54%)
Jan 15, 2019 105.96 107.84 105.77 107.79 1,646,721 +2.04(+1.93%)
Jan 14, 2019 106.89 107.10 105.55 105.74 2,963,522 -1.82(-1.69%)
Jan 11, 2019 107.00 107.72 106.39 107.56 1,653,700 +0.11(+0.10%)
Jan 10, 2019 105.58 107.55 104.71 107.45 2,136,826 +1.38(+1.30%)
Jan 09, 2019 105.53 106.66 105.35 106.07 2,201,127 +0.74(+0.70%)
Jan 08, 2019 105.64 105.66 103.09 105.33 2,322,610 +0.75(+0.72%)
Jan 07, 2019 102.41 105.44 102.30 104.58 3,201,362 +3.39(+3.35%)
Jan 04, 2019 97.80 101.66 97.72 101.19 3,036,496 +4.85(+5.03%)
Jan 03, 2019 98.32 98.82 96.34 96.34 3,846,745 +0.14(+0.14%)
Jan 02, 2019 93.99 96.41 93.75 96.20 1,384,693 +1.06(+1.11%)
Dec 31, 2018 94.58 95.79 94.14 95.15 3,354,021 +1.57(+1.68%)
Dec 28, 2018 93.93 95.39 93.11 93.58 3,097,305 -0.32(-0.34%)
Dec 27, 2018 92.37 94.02 90.29 93.89 3,434,990 +0.35(+0.37%)
Dec 26, 2018 89.05 94.01 88.93 93.55 4,288,859 +5.13(+5.80%)
Dec 24, 2018 88.76 90.50 87.83 88.42 2,447,561 -1.23(-1.38%)
Dec 21, 2018 93.45 93.66 89.27 89.65 4,883,266 -3.65(-3.91%)
Dec 20, 2018 94.71 95.25 92.23 93.30 5,234,169 -1.63(-1.71%)
Dec 19, 2018 97.09 98.61 93.79 94.93 3,437,554 -2.07(-2.14%)
Dec 18, 2018 100.26 100.26 95.79 97.00 3,633,098 -1.91(-1.94%)
Dec 17, 2018 100.22 102.02 98.07 98.92 2,293,490 -1.66(-1.65%)
Dec 14, 2018 101.35 102.27 100.35 100.57 1,636,369 -1.93(-1.89%)
Dec 13, 2018 104.59 104.81 101.88 102.51 1,944,386 -1.57(-1.51%)
Dec 12, 2018 103.63 105.20 103.52 104.08 1,509,809 +1.29(+1.26%)
Dec 11, 2018 103.42 104.34 101.76 102.78 1,242,321 +0.35(+0.34%)
Dec 10, 2018 101.83 102.91 99.92 102.44 1,840,221 +0.18(+0.17%)
Dec 07, 2018 104.89 105.66 101.63 102.26 2,038,114 -3.20(-3.03%)
Dec 06, 2018 103.54 105.57 102.59 105.46 3,021,659 +0.17(+0.16%)
Dec 04, 2018 108.77 110.07 104.99 105.29 1,762,143 -3.59(-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.