Nasdaq Biotechnology Ishares ETF (NQ: IBB )

156.93 USD -0.22 (-0.14%)
Official Closing Price Updated: 7:21 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 104.04 104.04 102.30 102.93 1,349,100 -0.69(-0.67%)
Aug 29, 2019 103.87 104.33 103.02 103.62 1,490,129 +0.74(+0.72%)
Aug 28, 2019 101.93 103.70 101.56 102.88 2,338,448 +0.66(+0.65%)
Aug 27, 2019 103.84 104.37 101.73 102.22 1,946,474 -0.94(-0.91%)
Aug 26, 2019 103.20 103.49 102.56 103.16 1,427,132 +0.75(+0.73%)
Aug 23, 2019 104.69 105.66 101.96 102.41 3,694,700 -2.76(-2.62%)
Aug 22, 2019 106.20 106.30 104.08 105.17 1,471,507 -0.87(-0.82%)
Aug 21, 2019 105.79 106.27 105.23 106.04 1,185,342 +0.96(+0.91%)
Aug 20, 2019 105.66 106.32 104.83 105.08 2,817,427 -1.08(-1.02%)
Aug 19, 2019 105.93 106.54 105.32 106.16 3,254,626 +1.19(+1.13%)
Aug 16, 2019 103.23 105.17 103.17 104.97 2,919,700 +2.29(+2.23%)
Aug 15, 2019 103.13 103.62 102.16 102.68 2,289,614 -0.35(-0.34%)
Aug 14, 2019 103.95 104.57 102.94 103.03 10,942,405 -2.35(-2.23%)
Aug 13, 2019 103.83 106.40 103.83 105.38 1,501,123 +1.22(+1.17%)
Aug 12, 2019 104.73 105.81 103.88 104.16 1,799,487 -1.32(-1.25%)
Aug 09, 2019 105.25 106.11 103.95 105.48 2,352,200 -0.40(-0.38%)
Aug 08, 2019 104.22 106.03 104.16 105.88 2,907,237 +1.86(+1.79%)
Aug 07, 2019 103.10 104.41 101.72 104.02 1,884,567 +0.28(+0.27%)
Aug 06, 2019 102.79 103.93 101.73 103.74 2,231,086 +1.45(+1.42%)
Aug 05, 2019 103.75 104.00 101.43 102.29 2,928,644 -2.78(-2.65%)
Aug 02, 2019 105.92 106.26 104.28 105.07 2,026,600 -1.31(-1.23%)
Aug 01, 2019 105.87 108.13 105.65 106.38 2,960,600 +0.72(+0.68%)
Jul 31, 2019 106.46 107.39 104.85 105.66 1,819,892 -0.70(-0.66%)
Jul 30, 2019 104.78 106.41 104.46 106.36 2,261,034 +0.95(+0.90%)
Jul 29, 2019 105.60 105.98 104.37 105.41 1,641,403 +0.09(+0.09%)
Jul 26, 2019 104.28 105.32 104.01 105.32 1,719,700 +1.12(+1.07%)
Jul 25, 2019 105.51 105.55 104.19 104.20 3,440,361 -1.48(-1.40%)
Jul 24, 2019 105.38 105.71 104.12 105.68 1,896,060 +0.29(+0.28%)
Jul 23, 2019 105.36 105.73 104.71 105.39 1,981,563 +0.27(+0.26%)
Jul 22, 2019 104.92 105.80 104.75 105.12 1,535,987 +0.24(+0.23%)
Jul 19, 2019 106.51 106.71 104.82 104.88 3,076,900 -1.57(-1.47%)
Jul 18, 2019 105.29 106.72 105.29 106.45 2,427,957 +0.87(+0.82%)
Jul 17, 2019 105.44 106.25 105.12 105.58 1,112,484 +0.11(+0.10%)
Jul 16, 2019 106.34 106.41 105.42 105.47 2,058,973 -0.61(-0.58%)
Jul 15, 2019 105.48 106.42 105.28 106.08 1,438,094 +0.56(+0.53%)
Jul 12, 2019 105.97 106.26 105.03 105.52 3,450,800 -1.46(-1.36%)
Jul 11, 2019 108.17 108.44 105.81 106.98 3,505,283 -1.55(-1.43%)
Jul 10, 2019 109.16 109.50 107.19 108.53 2,374,918 -0.31(-0.28%)
Jul 09, 2019 107.14 108.87 106.77 108.84 2,548,678 +1.10(+1.02%)
Jul 08, 2019 108.82 108.97 106.67 107.74 4,555,930 -1.48(-1.36%)
Jul 05, 2019 110.36 110.87 109.10 109.22 3,780,700 -1.71(-1.54%)
Jul 03, 2019 109.99 110.93 109.63 110.93 852,500 +1.28(+1.17%)
Jul 02, 2019 109.90 109.95 108.89 109.65 1,965,621 +0.16(+0.15%)
Jul 01, 2019 110.17 110.33 109.16 109.49 1,917,479 +0.39(+0.36%)
Jun 28, 2019 107.74 109.16 107.45 109.10 4,102,900 +1.82(+1.70%)
Jun 27, 2019 106.27 107.43 106.00 107.28 1,633,390 +1.46(+1.38%)
Jun 26, 2019 107.12 107.50 105.46 105.82 2,019,342 -1.07(-1.00%)
Jun 25, 2019 107.76 108.39 106.66 106.89 2,886,058 -0.19(-0.18%)
Jun 24, 2019 109.16 109.41 106.90 107.08 3,632,923 -2.37(-2.17%)
Jun 21, 2019 108.56 109.45 107.36 109.45 1,866,300 +0.83(+0.76%)
Jun 20, 2019 108.98 110.18 108.07 108.62 1,766,079 +0.45(+0.42%)
Jun 19, 2019 107.31 108.19 107.18 108.17 1,399,006 +0.61(+0.57%)
Jun 18, 2019 107.04 108.22 106.60 107.56 2,549,488 +1.46(+1.38%)
Jun 17, 2019 103.81 106.27 103.78 106.10 2,051,457 +2.97(+2.88%)
Jun 14, 2019 103.89 104.34 102.95 103.13 1,362,000 -0.97(-0.93%)
Jun 13, 2019 103.51 104.28 103.12 104.10 1,385,262 +0.77(+0.75%)
Jun 12, 2019 102.84 103.48 102.29 103.33 912,932 +0.63(+0.61%)
Jun 11, 2019 104.12 104.16 102.51 102.70 1,327,924 -0.51(-0.49%)
Jun 10, 2019 104.03 104.59 103.21 103.21 1,216,607 -0.62(-0.60%)
Jun 07, 2019 102.37 103.97 102.22 103.83 1,269,100 +1.66(+1.62%)
Jun 06, 2019 102.94 103.79 101.96 102.17 2,021,014 -1.01(-0.98%)
Jun 05, 2019 103.65 103.68 102.40 103.18 2,136,164 +0.17(+0.17%)
Jun 04, 2019 102.00 103.31 101.47 103.01 2,522,942 +1.95(+1.93%)
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.