Nasdaq Biotechnology Ishares ETF (NQ: IBB )

143.00 USD +4.05 (+2.91%)
Streaming Delayed Price Updated: 12:18 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 134.81 137.18 134.15 136.69 3,144,110 +2.01(+1.49%)
Jun 29, 2020 135.85 136.13 133.57 134.68 2,122,265 -0.48(-0.36%)
Jun 26, 2020 137.61 138.15 134.17 135.16 5,036,900 -2.76(-2.00%)
Jun 25, 2020 136.17 138.11 135.03 137.92 2,489,105 +1.52(+1.11%)
Jun 24, 2020 138.24 140.02 135.09 136.40 5,051,641 -2.25(-1.62%)
Jun 23, 2020 139.10 140.57 138.33 138.65 3,328,705 +0.52(+0.38%)
Jun 22, 2020 137.71 138.59 135.61 138.13 4,959,859 +0.28(+0.20%)
Jun 19, 2020 134.61 138.05 133.85 137.85 4,641,900 +4.36(+3.27%)
Jun 18, 2020 131.69 134.07 131.64 133.49 2,794,280 +0.67(+0.50%)
Jun 17, 2020 133.01 134.18 132.51 132.82 2,525,245 +0.49(+0.37%)
Jun 16, 2020 132.38 133.09 129.80 132.33 3,433,954 +1.83(+1.40%)
Jun 15, 2020 126.73 130.85 126.17 130.50 3,564,990 +2.42(+1.89%)
Jun 12, 2020 129.69 130.34 125.18 128.08 5,871,400 +0.67(+0.53%)
Jun 11, 2020 131.80 132.31 127.19 127.41 6,497,973 -5.93(-4.45%)
Jun 10, 2020 133.89 134.48 132.72 133.34 4,905,484 +0.43(+0.32%)
Jun 09, 2020 132.61 134.30 132.45 132.91 4,825,680 -0.19(-0.14%)
Jun 08, 2020 131.63 133.38 130.44 133.10 3,325,444 +1.75(+1.33%)
Jun 05, 2020 132.18 133.03 130.09 131.35 5,813,900 -0.09(-0.07%)
Jun 04, 2020 131.94 133.73 130.62 131.44 4,044,568 -1.21(-0.91%)
Jun 03, 2020 134.43 134.70 132.18 132.65 3,318,130 -1.78(-1.32%)
Jun 02, 2020 133.97 134.46 131.53 134.43 2,788,414 +0.32(+0.24%)
Jun 01, 2020 134.25 134.80 133.23 134.11 3,160,841 -0.63(-0.47%)
May 29, 2020 132.46 134.92 130.36 134.74 4,895,200 +2.41(+1.82%)
May 28, 2020 132.14 134.31 131.84 132.33 3,999,195 +0.33(+0.25%)
May 27, 2020 130.45 132.03 126.63 132.00 6,186,889 +1.19(+0.91%)
May 26, 2020 135.54 135.54 130.70 130.81 4,891,471 -2.53(-1.90%)
May 22, 2020 132.13 133.48 131.50 133.34 2,322,000 +0.87(+0.66%)
May 21, 2020 133.33 133.85 131.11 132.47 2,890,539 -1.44(-1.08%)
May 20, 2020 132.42 134.13 131.40 133.91 2,585,241 +2.70(+2.06%)
May 19, 2020 133.78 134.18 131.00 131.21 2,814,320 -2.57(-1.92%)
May 18, 2020 135.87 136.20 133.47 133.78 3,871,434 +1.53(+1.16%)
May 15, 2020 128.52 132.34 127.75 132.25 3,740,100 +3.23(+2.50%)
May 14, 2020 128.26 129.86 127.12 129.02 3,566,833 -0.58(-0.45%)
May 13, 2020 131.91 133.66 127.30 129.60 5,363,041 -1.45(-1.11%)
May 12, 2020 134.91 136.13 131.05 131.05 7,030,146 -2.85(-2.13%)
May 11, 2020 128.30 134.09 128.10 133.90 5,589,606 +5.49(+4.28%)
May 08, 2020 128.50 129.12 127.58 128.41 2,166,100 +1.24(+0.98%)
May 07, 2020 128.68 128.68 126.56 127.17 2,633,702 +0.17(+0.13%)
May 06, 2020 127.39 128.52 126.31 127.00 2,801,851 +0.02(+0.02%)
May 05, 2020 126.07 127.93 125.60 126.98 2,711,430 +2.43(+1.95%)
May 04, 2020 121.01 124.63 120.90 124.55 2,635,361 +3.65(+3.02%)
May 01, 2020 121.99 122.73 119.65 120.90 2,447,100 -3.10(-2.50%)
Apr 30, 2020 125.50 125.85 123.60 124.00 1,886,248 -1.80(-1.43%)
Apr 29, 2020 127.26 127.47 124.81 125.80 3,420,489 +0.99(+0.79%)
Apr 28, 2020 128.95 128.95 124.18 124.81 2,997,183 -2.72(-2.13%)
Apr 27, 2020 128.00 128.51 126.40 127.53 2,245,089 +1.35(+1.07%)
Apr 24, 2020 124.17 126.27 123.01 126.18 2,627,400 +2.98(+2.42%)
Apr 23, 2020 124.38 126.74 122.85 123.20 3,037,449 -0.38(-0.31%)
Apr 22, 2020 124.00 124.24 121.77 123.58 1,972,616 +1.16(+0.95%)
Apr 21, 2020 124.67 125.71 121.74 122.42 3,534,154 -3.83(-3.03%)
Apr 20, 2020 123.75 128.46 123.52 126.25 3,996,334 +1.61(+1.29%)
Apr 17, 2020 123.38 124.77 121.68 124.64 6,166,000 +5.56(+4.67%)
Apr 16, 2020 117.00 119.34 116.54 119.08 2,727,600 +3.39(+2.93%)
Apr 15, 2020 116.64 117.15 115.14 115.69 1,809,386 -2.96(-2.49%)
Apr 14, 2020 116.47 118.84 116.22 118.65 6,609,512 +4.16(+3.63%)
Apr 13, 2020 114.15 114.85 112.62 114.49 1,764,568 +0.52(+0.46%)
Apr 09, 2020 113.65 114.30 112.39 113.97 2,762,900 +1.03(+0.91%)
Apr 08, 2020 111.00 113.22 109.36 112.94 2,276,320 +3.40(+3.10%)
Apr 07, 2020 113.91 114.10 109.31 109.54 4,070,300 -2.17(-1.94%)
Apr 06, 2020 110.01 111.97 109.01 111.71 4,806,128 +5.46(+5.14%)
Apr 03, 2020 107.55 108.61 105.43 106.25 1,616,800 -1.45(-1.35%)
Apr 02, 2020 102.92 107.81 102.74 107.70 2,055,691 +3.91(+3.77%)
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.