Nasdaq Biotechnology Ishares ETF (NQ: IBB )

162.11 USD -1.09 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 162.70 162.81 160.88 162.11 2,534,381 -1.09(-0.67%)
Jun 10, 2021 160.55 163.63 159.59 163.20 2,778,529 +2.69(+1.68%)
Jun 09, 2021 158.91 161.46 158.91 160.51 3,467,045 +2.43(+1.54%)
Jun 08, 2021 159.23 159.85 155.59 158.08 3,986,492 -0.20(-0.13%)
Jun 07, 2021 153.27 161.83 153.00 158.28 15,198,236 +5.26(+3.44%)
Jun 04, 2021 152.03 153.84 151.71 153.02 3,746,677 +2.14(+1.42%)
Jun 03, 2021 150.55 151.49 149.15 150.88 3,041,523 -0.20(-0.13%)
Jun 02, 2021 151.10 152.12 150.20 151.08 3,364,296 +0.18(+0.12%)
Jun 01, 2021 153.01 153.01 149.77 150.90 3,262,125 -1.05(-0.69%)
May 28, 2021 151.69 153.95 151.54 151.95 3,201,391 +1.18(+0.78%)
May 27, 2021 150.77 151.19 149.70 150.77 3,713,951 +0.18(+0.12%)
May 26, 2021 150.08 150.60 149.19 150.59 2,704,200 +0.90(+0.60%)
May 25, 2021 150.89 151.30 149.29 149.69 3,211,126 -0.77(-0.51%)
May 24, 2021 152.09 152.59 150.45 150.46 2,235,797 -0.92(-0.61%)
May 21, 2021 153.29 153.67 151.26 151.38 1,966,106 -0.80(-0.53%)
May 20, 2021 149.53 153.40 149.34 152.18 4,657,287 +3.03(+2.03%)
May 19, 2021 148.29 149.46 147.65 149.15 4,575,697 -1.39(-0.92%)
May 18, 2021 150.31 152.86 149.89 150.54 2,987,624 +0.54(+0.36%)
May 17, 2021 148.99 150.63 148.18 150.00 2,584,504 +0.32(+0.21%)
May 14, 2021 147.51 150.22 146.77 149.68 2,904,472 +3.55(+2.43%)
May 13, 2021 147.21 148.04 144.39 146.13 3,904,202 -0.23(-0.16%)
May 12, 2021 145.91 148.40 145.81 146.36 4,667,653 -1.48(-1.00%)
May 11, 2021 143.78 148.81 143.05 147.84 6,554,428 +0.81(+0.55%)
May 10, 2021 149.85 149.86 146.55 147.03 3,409,014 -2.68(-1.79%)
May 07, 2021 149.64 151.75 149.02 149.71 3,464,656 +1.31(+0.88%)
May 06, 2021 147.44 148.47 145.10 148.40 6,710,322 -0.53(-0.36%)
May 05, 2021 151.00 151.66 147.98 148.93 3,372,568 -1.34(-0.89%)
May 04, 2021 153.87 153.87 149.45 150.27 4,030,212 -4.39(-2.84%)
May 03, 2021 156.01 156.46 154.44 154.66 2,454,218 +0.02(+0.01%)
Apr 30, 2021 153.75 156.71 153.75 154.64 2,660,800 -0.27(-0.17%)
Apr 29, 2021 157.24 157.40 153.48 154.91 2,751,330 -1.86(-1.19%)
Apr 28, 2021 156.97 157.48 155.20 156.77 3,711,791 -1.11(-0.70%)
Apr 27, 2021 158.86 159.37 157.11 157.88 3,417,083 -0.41(-0.26%)
Apr 26, 2021 155.92 158.61 154.75 158.29 4,271,014 +2.98(+1.92%)
Apr 23, 2021 155.00 155.86 154.28 155.31 1,618,400 +0.65(+0.42%)
Apr 22, 2021 154.40 157.17 152.83 154.66 5,064,273 +0.09(+0.06%)
Apr 21, 2021 151.69 154.77 151.03 154.57 3,577,522 +2.99(+1.97%)
Apr 20, 2021 151.33 152.84 149.55 151.58 2,866,970 +0.00(+0.00%)
Apr 19, 2021 152.52 153.67 150.68 151.58 2,030,248 -1.68(-1.10%)
Apr 16, 2021 154.07 154.28 152.39 153.26 2,563,600 +0.07(+0.05%)
Apr 15, 2021 152.49 154.51 152.16 153.19 3,612,417 +1.85(+1.22%)
Apr 14, 2021 150.14 153.15 149.68 151.34 3,832,737 +2.13(+1.43%)
Apr 13, 2021 147.61 149.35 146.87 149.21 2,783,018 +2.71(+1.85%)
Apr 12, 2021 148.64 148.77 145.67 146.50 5,119,651 -2.23(-1.50%)
Apr 09, 2021 148.98 149.30 147.85 148.73 4,062,700 -0.66(-0.44%)
Apr 08, 2021 150.06 151.04 148.72 149.39 3,958,155 +0.54(+0.36%)
Apr 07, 2021 151.17 151.41 148.36 148.85 4,340,084 -2.72(-1.79%)
Apr 06, 2021 152.66 153.84 151.11 151.57 2,805,809 -0.60(-0.39%)
Apr 05, 2021 152.39 152.69 151.17 152.17 2,414,672 +0.65(+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.