Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.37 USD +0.16 (+0.11%)
Streaming Delayed Price Updated: 7:22 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 119.97 120.75 119.48 120.51 3,002,800 +0.33(+0.27%)
Dec 30, 2019 121.34 121.79 119.66 120.18 4,155,088 -1.38(-1.14%)
Dec 27, 2019 123.10 123.20 121.17 121.56 3,284,400 -1.02(-0.83%)
Dec 26, 2019 123.51 123.68 122.40 122.58 2,539,522 -0.92(-0.74%)
Dec 24, 2019 122.72 123.74 122.48 123.50 973,100 +0.58(+0.47%)
Dec 23, 2019 122.55 123.04 121.69 122.92 4,348,740 +0.87(+0.71%)
Dec 20, 2019 121.35 122.13 121.04 122.05 3,751,500 +0.90(+0.74%)
Dec 19, 2019 120.80 121.17 120.06 121.15 1,722,890 +0.59(+0.49%)
Dec 18, 2019 120.82 121.30 119.83 120.56 1,735,683 -0.43(-0.36%)
Dec 17, 2019 121.62 121.66 120.38 120.99 1,462,743 -0.62(-0.51%)
Dec 16, 2019 121.43 121.95 120.77 121.61 1,963,984 +0.98(+0.81%)
Dec 13, 2019 120.67 122.00 119.89 120.63 2,852,000 +0.34(+0.28%)
Dec 12, 2019 119.23 121.10 119.23 120.29 1,847,003 +0.81(+0.68%)
Dec 11, 2019 120.20 120.92 119.19 119.48 1,795,691 -0.62(-0.52%)
Dec 10, 2019 119.14 120.44 118.71 120.10 1,664,002 +0.69(+0.58%)
Dec 09, 2019 120.36 121.16 119.30 119.41 1,899,833 -0.62(-0.52%)
Dec 06, 2019 119.52 120.31 119.02 120.03 3,085,600 +1.17(+0.98%)
Dec 05, 2019 119.92 120.00 118.25 118.86 3,594,192 -1.54(-1.28%)
Dec 04, 2019 119.49 120.51 118.75 120.40 1,698,613 +1.25(+1.05%)
Dec 03, 2019 117.90 119.33 117.43 119.15 2,003,064 +0.70(+0.59%)
Dec 02, 2019 119.64 119.95 117.77 118.45 2,708,758 -1.20(-1.00%)
Nov 29, 2019 119.02 120.05 118.98 119.65 1,345,100 +0.26(+0.22%)
Nov 27, 2019 118.64 119.52 118.41 119.39 1,750,900 +0.91(+0.77%)
Nov 26, 2019 118.69 118.83 117.96 118.48 2,827,781 +0.23(+0.19%)
Nov 25, 2019 116.19 118.75 116.16 118.25 4,700,185 +2.84(+2.46%)
Nov 22, 2019 114.75 115.53 114.16 115.41 4,064,500 +1.11(+0.97%)
Nov 21, 2019 114.26 114.42 113.15 114.30 3,851,437 +0.34(+0.30%)
Nov 20, 2019 113.00 114.63 112.75 113.96 4,992,284 +0.51(+0.45%)
Nov 19, 2019 111.93 113.78 111.82 113.45 2,787,971 +2.21(+1.99%)
Nov 18, 2019 111.54 111.85 110.58 111.24 1,957,545 -0.26(-0.23%)
Nov 15, 2019 110.29 111.62 110.26 111.50 2,175,800 +1.65(+1.50%)
Nov 14, 2019 110.19 110.68 108.79 109.85 3,426,045 -0.73(-0.66%)
Nov 13, 2019 110.00 111.14 109.53 110.58 1,688,984 +0.20(+0.18%)
Nov 12, 2019 110.02 111.33 109.82 110.38 2,516,855 +0.34(+0.31%)
Nov 11, 2019 109.94 110.21 109.44 110.04 1,866,360 -0.32(-0.29%)
Nov 08, 2019 108.01 110.46 107.58 110.36 1,611,800 +2.01(+1.86%)
Nov 07, 2019 108.76 109.11 108.06 108.35 1,261,263 +0.04(+0.04%)
Nov 06, 2019 109.45 109.50 108.15 108.31 3,851,999 -1.21(-1.10%)
Nov 05, 2019 109.63 110.07 109.18 109.52 1,357,029 +0.02(+0.02%)
Nov 04, 2019 110.29 110.60 109.35 109.50 1,879,653 -0.35(-0.32%)
Nov 01, 2019 107.92 109.88 107.60 109.85 2,133,600 +2.51(+2.34%)
Oct 31, 2019 107.31 107.57 106.48 107.34 1,978,143 -0.25(-0.23%)
Oct 30, 2019 107.65 107.72 106.80 107.59 1,630,731 +0.13(+0.12%)
Oct 29, 2019 106.96 108.10 106.91 107.46 1,771,411 +0.46(+0.43%)
Oct 28, 2019 105.81 107.20 105.71 107.00 1,105,661 +1.41(+1.34%)
Oct 25, 2019 104.72 105.85 104.41 105.59 1,659,600 -0.15(-0.14%)
Oct 24, 2019 105.84 105.84 105.06 105.74 1,443,484 +0.10(+0.09%)
Oct 23, 2019 105.19 106.42 104.95 105.64 1,657,674 +0.34(+0.32%)
Oct 22, 2019 106.60 107.62 105.30 105.30 4,400,574 +1.72(+1.66%)
Oct 21, 2019 102.70 104.10 102.43 103.58 1,393,385 +1.31(+1.28%)
Oct 18, 2019 102.91 103.45 101.49 102.27 1,788,000 -0.76(-0.74%)
Oct 17, 2019 102.66 103.43 102.52 103.03 1,444,717 +0.68(+0.66%)
Oct 16, 2019 102.25 102.95 102.02 102.35 2,238,573 -0.11(-0.11%)
Oct 15, 2019 101.17 102.79 101.05 102.46 1,552,620 +1.84(+1.83%)
Oct 14, 2019 100.14 101.55 100.00 100.62 1,209,443 +0.38(+0.38%)
Oct 11, 2019 99.66 101.10 99.66 100.24 5,796,800 +1.24(+1.25%)
Oct 10, 2019 97.90 99.17 97.83 99.00 1,357,176 +1.25(+1.28%)
Oct 09, 2019 97.64 98.60 97.64 97.75 1,487,516 +0.14(+0.14%)
Oct 08, 2019 98.70 98.93 97.31 97.61 2,959,119 -1.60(-1.61%)
Oct 07, 2019 99.29 100.32 99.04 99.21 1,931,615 -0.32(-0.32%)
Oct 04, 2019 99.01 99.93 98.10 99.53 2,643,600 +0.74(+0.75%)
Oct 03, 2019 97.46 98.82 96.50 98.79 3,081,885 +1.55(+1.59%)
Oct 02, 2019 97.43 97.81 96.03 97.24 4,265,864 -0.76(-0.78%)
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.