Nasdaq Biotechnology Ishares ETF (NQ: IBB )

161.71 USD -0.16 (-0.10%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 151.49 151.49 151.49 2,107,096 -0.99(-0.65%)
Dec 30, 2020 152.55 153.95 151.93 152.48 2,107,096 +0.57(+0.38%)
Dec 29, 2020 153.92 154.60 151.09 151.91 3,564,034 -1.76(-1.15%)
Dec 28, 2020 157.14 157.39 153.43 153.67 1,551,864 -2.45(-1.57%)
Dec 24, 2020 157.28 157.92 155.62 156.12 844,100 -1.19(-0.76%)
Dec 23, 2020 157.04 157.69 154.83 157.31 1,454,475 +0.71(+0.45%)
Dec 22, 2020 156.74 157.33 155.69 156.60 3,421,417 +0.30(+0.19%)
Dec 21, 2020 154.08 156.50 153.12 156.30 1,856,085 +0.55(+0.35%)
Dec 18, 2020 155.76 156.00 154.57 155.75 5,067,000 +0.66(+0.43%)
Dec 17, 2020 153.77 155.09 153.01 155.09 2,706,005 +2.19(+1.43%)
Dec 16, 2020 153.82 154.04 152.16 152.90 2,599,083 -1.02(-0.66%)
Dec 15, 2020 154.97 155.16 152.13 153.92 2,428,837 +0.29(+0.19%)
Dec 14, 2020 153.00 156.40 152.94 153.63 3,102,588 +3.44(+2.29%)
Dec 11, 2020 149.41 150.98 148.67 150.19 1,533,100 +0.37(+0.25%)
Dec 10, 2020 147.18 149.98 146.56 149.82 1,988,105 +2.22(+1.50%)
Dec 09, 2020 151.00 151.25 146.25 147.60 2,672,097 -2.83(-1.88%)
Dec 08, 2020 148.23 150.43 147.89 150.43 3,146,675 +2.62(+1.77%)
Dec 07, 2020 148.31 149.31 147.23 147.81 3,191,795 +0.01(+0.01%)
Dec 04, 2020 146.62 147.95 146.00 147.80 2,695,800 +1.36(+0.93%)
Dec 03, 2020 145.05 146.44 144.63 146.44 1,726,980 +1.45(+1.00%)
Dec 02, 2020 144.96 145.82 143.57 144.99 2,932,938 -0.33(-0.23%)
Dec 01, 2020 147.30 148.01 144.86 145.32 4,457,713 +0.34(+0.23%)
Nov 30, 2020 144.37 145.68 142.67 144.98 3,012,357 +1.76(+1.23%)
Nov 27, 2020 139.99 143.37 139.63 143.22 2,271,600 +4.27(+3.07%)
Nov 25, 2020 138.60 139.40 138.34 138.95 1,079,000 +0.70(+0.51%)
Nov 24, 2020 139.30 139.60 138.07 138.25 3,006,571 -0.83(-0.60%)
Nov 23, 2020 139.85 140.05 138.32 139.08 2,156,786 +0.21(+0.15%)
Nov 20, 2020 138.01 139.19 137.28 138.87 2,958,300 +0.78(+0.56%)
Nov 19, 2020 138.00 138.87 137.39 138.09 2,776,250 +0.17(+0.12%)
Nov 18, 2020 140.90 141.00 137.72 137.92 4,035,131 -2.84(-2.02%)
Nov 17, 2020 140.64 140.78 138.99 140.76 3,116,661 -0.32(-0.23%)
Nov 16, 2020 142.36 142.36 140.58 141.08 3,306,578 +0.02(+0.01%)
Nov 13, 2020 139.87 141.59 139.79 141.06 1,937,600 +1.53(+1.10%)
Nov 12, 2020 139.47 140.76 138.48 139.53 2,406,047 +0.02(+0.01%)
Nov 11, 2020 139.16 139.95 137.96 139.51 2,493,835 +1.77(+1.29%)
Nov 10, 2020 137.76 138.83 136.02 137.74 2,631,669 +0.11(+0.08%)
Nov 09, 2020 142.01 142.01 136.76 137.63 5,203,271 -0.11(-0.08%)
Nov 06, 2020 139.96 139.96 136.72 137.74 6,017,500 -2.89(-2.06%)
Nov 05, 2020 142.08 142.08 139.51 140.63 3,219,987 -0.07(-0.05%)
Nov 04, 2020 135.56 143.36 135.13 140.70 10,946,651 +8.01(+6.04%)
Nov 03, 2020 131.39 133.33 131.12 132.69 4,654,887 +2.31(+1.77%)
Nov 02, 2020 131.44 131.66 128.23 130.38 4,223,159 -0.24(-0.18%)
Oct 30, 2020 131.74 132.57 128.91 130.62 3,326,800 -2.44(-1.83%)
Oct 29, 2020 132.55 134.14 130.97 133.06 2,237,798 +0.70(+0.53%)
Oct 28, 2020 133.75 134.27 132.05 132.36 2,653,159 -3.51(-2.58%)
Oct 27, 2020 135.51 136.33 134.74 135.87 1,958,971 +0.76(+0.56%)
Oct 26, 2020 135.13 136.50 133.64 135.11 2,267,729 -1.38(-1.01%)
Oct 23, 2020 137.44 137.44 135.42 136.49 1,580,800 +0.34(+0.25%)
Oct 22, 2020 134.22 136.55 134.22 136.15 3,151,474 +1.96(+1.46%)
Oct 21, 2020 136.57 136.86 134.19 134.19 3,161,549 -2.34(-1.71%)
Oct 20, 2020 137.81 138.13 136.21 136.53 2,505,610 -0.90(-0.65%)
Oct 19, 2020 140.50 140.74 136.76 137.43 3,153,156 -2.28(-1.63%)
Oct 16, 2020 139.50 141.76 139.36 139.71 3,973,200 +0.50(+0.36%)
Oct 15, 2020 139.95 140.18 138.17 139.21 2,351,562 -3.24(-2.27%)
Oct 14, 2020 144.62 144.82 142.23 142.45 2,090,016 -1.89(-1.31%)
Oct 13, 2020 143.48 144.75 143.01 144.34 1,863,557 +0.69(+0.48%)
Oct 12, 2020 143.75 144.20 142.01 143.65 2,006,305 +1.12(+0.79%)
Oct 09, 2020 142.08 142.63 141.24 142.53 2,394,200 +1.15(+0.81%)
Oct 08, 2020 141.75 141.91 140.60 141.38 1,522,425 +0.39(+0.28%)
Oct 07, 2020 138.80 141.49 138.72 140.99 1,775,017 +3.11(+2.26%)
Oct 06, 2020 139.93 140.37 137.71 137.88 2,865,044 -1.69(-1.21%)
Oct 05, 2020 136.13 139.76 136.11 139.57 3,115,144 +5.70(+4.26%)
Oct 02, 2020 134.75 136.66 133.17 133.87 2,711,000 -2.80(-2.05%)
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.