Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 108.75 112.92 108.45 112.58 8,604,624 +0.44(+0.40%)
Feb 27, 2020 116.36 116.92 112.14 112.14 6,154,653 -4.87(-4.17%)
Feb 26, 2020 116.66 118.21 115.84 117.01 5,443,834 +1.54(+1.34%)
Feb 25, 2020 119.26 119.75 115.15 115.47 4,617,802 -3.01(-2.54%)
Feb 24, 2020 119.37 119.54 117.16 118.47 4,583,560 -3.20(-2.63%)
Feb 21, 2020 121.87 122.17 120.74 121.68 2,174,067 -0.23(-0.19%)
Feb 20, 2020 122.24 122.24 119.90 121.91 2,408,702 -0.17(-0.14%)
Feb 19, 2020 121.56 122.51 121.42 122.07 1,421,664 +0.95(+0.78%)
Feb 18, 2020 120.91 121.25 120.14 121.12 1,973,911 +0.05(+0.04%)
Feb 14, 2020 120.78 121.24 119.92 121.08 1,390,035 +0.51(+0.43%)
Feb 13, 2020 121.36 121.46 120.49 120.56 2,583,364 -0.98(-0.80%)
Feb 12, 2020 121.72 121.95 120.67 121.54 2,492,237 +0.27(+0.22%)
Feb 11, 2020 121.60 122.17 121.05 121.27 2,254,885 -0.06(-0.05%)
Feb 10, 2020 119.91 121.35 119.62 121.33 1,970,648 +1.19(+0.99%)
Feb 07, 2020 120.68 120.82 119.61 120.15 2,086,671 -0.93(-0.77%)
Feb 06, 2020 121.42 121.55 119.94 121.08 3,611,633 +0.90(+0.75%)
Feb 05, 2020 118.24 122.07 118.17 120.17 7,350,663 +2.98(+2.54%)
Feb 04, 2020 116.04 117.58 115.94 117.20 3,108,342 +2.70(+2.36%)
Feb 03, 2020 113.57 114.87 113.40 114.50 2,109,496 +1.99(+1.77%)
Jan 31, 2020 113.90 114.03 111.36 112.51 3,437,561 -1.71(-1.50%)
Jan 30, 2020 115.15 115.50 113.43 114.22 4,073,493 -1.68(-1.45%)
Jan 29, 2020 116.41 116.64 115.83 115.90 1,603,711 -0.08(-0.07%)
Jan 28, 2020 115.70 116.50 115.21 115.98 2,374,337 +1.22(+1.06%)
Jan 27, 2020 113.69 115.44 113.23 114.77 2,610,051 -0.78(-0.68%)
Jan 24, 2020 118.48 118.63 114.94 115.55 4,359,362 -2.59(-2.19%)
Jan 23, 2020 118.79 118.88 117.11 118.14 3,452,677 -1.04(-0.87%)
Jan 22, 2020 119.62 120.29 118.96 119.18 1,411,514 -0.17(-0.14%)
Jan 21, 2020 120.31 120.54 119.17 119.34 2,826,340 -1.16(-0.96%)
Jan 17, 2020 121.36 121.44 120.09 120.50 1,929,076 -0.45(-0.38%)
Jan 16, 2020 121.19 121.56 120.17 120.96 1,929,954 +0.61(+0.51%)
Jan 15, 2020 119.72 121.18 119.63 120.34 4,359,449 +0.61(+0.51%)
Jan 14, 2020 117.69 120.23 117.03 119.73 3,900,373 +1.93(+1.64%)
Jan 13, 2020 119.21 119.21 116.73 117.80 4,005,699 -1.28(-1.07%)
Jan 10, 2020 119.82 120.52 119.00 119.08 2,527,493 -0.58(-0.49%)
Jan 09, 2020 119.43 120.24 119.16 119.66 2,002,164 +0.81(+0.68%)
Jan 08, 2020 117.71 119.50 117.51 118.85 3,427,271 +1.06(+0.90%)
Jan 07, 2020 117.80 118.28 116.62 117.79 1,738,243 +0.03(+0.03%)
Jan 06, 2020 116.35 117.82 115.62 117.76 2,224,461 +0.75(+0.64%)
Jan 03, 2020 116.85 117.78 116.43 117.01 5,544,058 -1.51(-1.28%)
Jan 02, 2020 119.92 120.36 117.58 118.52 2,877,225 -0.61(-0.51%)
Dec 31, 2019 118.60 119.37 118.12 119.14 3,037,402 +0.33(+0.27%)
Dec 30, 2019 119.96 120.40 118.30 118.81 4,202,968 -1.36(-1.14%)
Dec 27, 2019 121.70 121.80 119.79 120.17 3,322,247 -1.01(-0.83%)
Dec 26, 2019 122.10 122.27 121.01 121.18 2,568,785 -0.91(-0.74%)
Dec 24, 2019 121.32 122.33 121.08 122.09 984,313 +0.57(+0.47%)
Dec 23, 2019 121.15 121.64 120.30 121.52 4,398,852 +0.86(+0.71%)
Dec 20, 2019 119.97 120.74 119.66 120.66 3,794,729 +0.89(+0.74%)
Dec 19, 2019 119.42 119.79 118.69 119.77 1,742,743 +0.58(+0.49%)
Dec 18, 2019 119.44 119.92 118.47 119.19 1,755,683 -0.42(-0.36%)
Dec 17, 2019 120.23 120.27 119.01 119.61 1,479,598 -0.61(-0.51%)
Dec 16, 2019 120.05 120.56 119.39 120.22 1,986,615 +1.03(+0.86%)
Dec 13, 2019 119.24 120.55 118.47 119.20 2,886,248 +0.34(+0.28%)
Dec 12, 2019 117.81 119.66 117.81 118.86 1,869,182 +0.80(+0.68%)
Dec 11, 2019 118.77 119.48 117.77 118.06 1,817,254 -0.61(-0.52%)
Dec 10, 2019 117.73 119.01 117.30 118.67 1,683,984 +0.68(+0.58%)
Dec 09, 2019 118.93 119.72 117.88 117.99 1,922,647 -0.61(-0.52%)
Dec 06, 2019 118.10 118.88 117.61 118.61 3,122,653 +1.16(+0.98%)
Dec 05, 2019 118.50 118.58 116.85 117.45 3,637,352 -1.52(-1.28%)
Dec 04, 2019 118.07 119.08 117.34 118.97 1,719,010 +1.23(+1.05%)
Dec 03, 2019 116.50 117.92 116.04 117.74 2,027,117 +0.69(+0.59%)
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.