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 (%)
Jun 30, 2021 162.21 163.51 161.19 162.35 2,448,095 +0.05(+0.03%)
Jun 29, 2021 162.04 163.06 161.13 162.30 1,473,357 +0.23(+0.14%)
Jun 28, 2021 163.21 163.69 161.75 162.07 1,818,427 +0.24(+0.15%)
Jun 25, 2021 160.76 161.83 160.53 161.83 3,619,234 +1.35(+0.84%)
Jun 24, 2021 159.72 161.56 159.59 160.48 3,225,567 +1.26(+0.79%)
Jun 23, 2021 159.54 160.55 158.13 159.22 2,192,047 -0.41(-0.25%)
Jun 22, 2021 159.06 159.94 158.12 159.63 2,353,577 +0.70(+0.44%)
Jun 21, 2021 157.76 159.64 156.82 158.93 3,430,532 +1.42(+0.90%)
Jun 18, 2021 156.53 157.57 155.52 157.51 2,941,459 -0.29(-0.18%)
Jun 17, 2021 156.53 158.56 156.13 157.79 2,291,310 +0.76(+0.49%)
Jun 16, 2021 158.08 159.22 154.91 157.03 2,425,810 -1.14(-0.72%)
Jun 15, 2021 160.42 160.45 157.63 158.17 5,115,841 -2.38(-1.48%)
Jun 14, 2021 160.70 161.44 159.80 160.55 2,332,854 -0.27(-0.17%)
Jun 11, 2021 161.41 161.51 159.60 160.82 2,554,774 -1.08(-0.67%)
Jun 10, 2021 159.27 162.33 158.32 161.90 2,800,805 +2.69(+1.69%)
Jun 09, 2021 157.62 160.15 157.62 159.21 3,495,347 +2.41(+1.54%)
Jun 08, 2021 157.94 158.56 154.36 156.80 4,019,034 -0.20(-0.13%)
Jun 07, 2021 152.03 160.52 151.76 157.00 15,322,302 +5.22(+3.44%)
Jun 04, 2021 150.80 152.59 150.48 151.78 3,777,262 +2.12(+1.42%)
Jun 03, 2021 149.33 150.26 147.94 149.66 3,066,351 -0.20(-0.13%)
Jun 02, 2021 149.88 150.89 148.98 149.86 3,391,759 +0.18(+0.12%)
Jun 01, 2021 151.77 151.77 148.56 149.68 3,288,754 -1.04(-0.69%)
May 28, 2021 150.46 152.70 150.31 150.72 3,227,524 +1.17(+0.78%)
May 27, 2021 149.55 149.97 148.49 149.55 3,744,268 +0.18(+0.12%)
May 26, 2021 148.87 149.38 147.98 149.37 2,726,275 +0.89(+0.60%)
May 25, 2021 149.67 150.07 148.08 148.48 3,237,339 -0.76(-0.51%)
May 24, 2021 150.86 151.35 149.23 149.24 2,254,048 -1.01(-0.67%)
May 21, 2021 152.05 152.43 150.03 150.25 1,982,155 -0.70(-0.46%)
May 20, 2021 148.32 152.16 148.13 150.95 4,695,305 +3.01(+2.03%)
May 19, 2021 147.09 148.25 146.45 147.94 4,613,049 -1.38(-0.92%)
May 18, 2021 149.09 151.62 148.68 149.32 3,012,012 +0.54(+0.36%)
May 17, 2021 147.78 149.41 146.98 148.78 2,605,601 +0.32(+0.21%)
May 14, 2021 146.32 149.00 145.58 148.47 2,928,181 +3.52(+2.43%)
May 13, 2021 146.02 146.84 143.22 144.95 3,936,072 -0.23(-0.16%)
May 12, 2021 144.73 147.20 144.63 145.18 4,705,756 -1.47(-1.00%)
May 11, 2021 142.62 147.60 141.89 146.64 6,607,933 +0.80(+0.55%)
May 10, 2021 148.64 148.65 145.36 145.84 3,436,842 -2.66(-1.79%)
May 07, 2021 148.43 150.52 147.81 148.50 3,492,938 +1.30(+0.88%)
May 06, 2021 146.25 147.27 143.93 147.20 6,765,100 -0.53(-0.36%)
May 05, 2021 149.78 150.43 146.78 147.72 3,400,099 -1.33(-0.89%)
May 04, 2021 152.62 152.62 148.24 149.05 4,063,111 -4.35(-2.84%)
May 03, 2021 154.75 155.19 153.19 153.41 2,474,252 +0.02(+0.01%)
Apr 30, 2021 152.50 155.44 152.50 153.39 2,682,520 -0.27(-0.17%)
Apr 29, 2021 155.97 156.13 152.24 153.66 2,773,789 -1.84(-1.19%)
Apr 28, 2021 155.70 156.21 153.94 155.50 3,742,091 -1.10(-0.70%)
Apr 27, 2021 157.57 158.08 155.84 156.60 3,444,977 -0.41(-0.26%)
Apr 26, 2021 154.66 157.33 153.50 157.01 4,305,879 +2.96(+1.92%)
Apr 23, 2021 153.75 154.60 153.03 154.05 1,631,611 +0.64(+0.42%)
Apr 22, 2021 153.15 155.90 151.59 153.41 5,105,613 +0.09(+0.06%)
Apr 21, 2021 150.46 153.52 149.81 153.32 3,606,726 +2.97(+1.97%)
Apr 20, 2021 150.10 151.60 148.34 150.35 2,890,373 +0.00(+0.00%)
Apr 19, 2021 151.28 152.43 149.46 150.35 2,046,821 -1.67(-1.10%)
Apr 16, 2021 152.82 153.03 151.16 152.02 2,584,527 +0.07(+0.05%)
Apr 15, 2021 151.25 153.26 150.93 151.95 3,641,906 +1.83(+1.22%)
Apr 14, 2021 148.92 151.91 148.47 150.12 3,864,024 +2.11(+1.43%)
Apr 13, 2021 146.41 148.14 145.68 148.00 2,805,736 +2.69(+1.85%)
Apr 12, 2021 147.44 147.56 144.49 145.31 5,161,444 -2.21(-1.50%)
Apr 09, 2021 147.77 148.09 146.65 147.53 4,095,864 -0.65(-0.44%)
Apr 08, 2021 148.84 149.82 147.52 148.18 3,990,466 +0.53(+0.36%)
Apr 07, 2021 149.95 150.18 147.16 147.65 4,375,513 -2.70(-1.79%)
Apr 06, 2021 151.42 152.59 149.89 150.34 2,828,713 -0.59(-0.39%)
Apr 05, 2021 151.16 151.45 149.95 150.94 2,434,383 +0.64(+0.43%)
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.