Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.39 USD -2.84 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 152.65 152.65 147.23 148.39 2,243,638 -2.84(-1.88%)
Dec 02, 2021 150.01 150.30 149.11 151.23 1,916,831 +0.49(+0.33%)
Dec 01, 2021 154.30 150.60 150.74 3,139,519 -3.48(-2.26%)
Nov 30, 2021 154.56 156.22 152.37 154.22 3,236,633 -1.84(-1.18%)
Nov 29, 2021 158.16 158.43 155.85 156.06 5,072,784 +1.16(+0.75%)
Nov 26, 2021 155.14 157.85 154.55 154.90 2,969,930 +1.50(+0.98%)
Nov 24, 2021 151.65 153.68 150.85 153.40 1,445,519 +0.39(+0.25%)
Nov 23, 2021 153.41 153.41 150.21 153.01 2,807,815 -0.67(-0.44%)
Nov 22, 2021 155.04 155.23 152.88 153.68 2,015,777 -0.88(-0.57%)
Nov 19, 2021 154.46 154.46 153.88 154.56 1,949,752 +0.88(+0.57%)
Nov 18, 2021 155.04 153.84 153.46 153.68 1,113,893 -0.42(-0.27%)
Nov 17, 2021 154.00 154.66 153.37 154.10 1,855,071 +0.04(+0.03%)
Nov 16, 2021 153.18 154.34 152.41 154.06 1,442,908 +0.88(+0.57%)
Nov 15, 2021 154.45 154.50 152.89 153.18 971,754 -0.82(-0.53%)
Nov 12, 2021 154.00 154.48 152.65 154.00 1,037,114 +0.58(+0.38%)
Nov 11, 2021 154.08 154.41 152.74 153.42 1,329,651 -0.09(-0.06%)
Nov 10, 2021 154.74 153.51 2,693,728 -2.01(-1.29%)
Nov 09, 2021 157.63 158.20 155.18 155.52 3,014,832 -2.11(-1.34%)
Nov 08, 2021 157.36 158.20 156.62 157.63 1,415,088 +0.69(+0.44%)
Nov 05, 2021 158.02 158.38 154.61 156.94 3,119,709 -4.89(-3.02%)
Nov 04, 2021 162.94 162.94 160.67 161.83 1,872,397 -2.95(-1.79%)
Nov 03, 2021 162.81 164.83 161.87 164.78 991,218 +2.11(+1.30%)
Nov 02, 2021 162.00 162.73 159.65 162.67 1,719,390 +1.04(+0.64%)
Nov 01, 2021 159.83 161.75 159.84 161.63 2,370,409 +2.03(+1.27%)
Oct 29, 2021 159.92 159.92 158.40 159.60 2,016,088 -0.59(-0.37%)
Oct 28, 2021 157.62 160.29 160.19 2,093,433 +2.65(+1.68%)
Oct 27, 2021 160.21 160.42 157.44 157.54 1,935,264 -2.50(-1.56%)
Oct 26, 2021 161.14 160.04 2,157,372 -0.20(-0.12%)
Oct 25, 2021 158.59 160.45 157.57 160.24 815,783 +1.80(+1.14%)
Oct 22, 2021 159.36 159.36 156.80 158.44 1,179,781 -0.46(-0.29%)
Oct 21, 2021 158.24 159.04 157.76 158.90 820,847 +1.20(+0.76%)
Oct 20, 2021 157.47 158.75 157.46 157.70 1,928,235 +0.30(+0.19%)
Oct 19, 2021 156.75 158.22 156.70 157.40 1,551,483 +1.68(+1.08%)
Oct 18, 2021 156.58 156.58 154.83 155.72 1,764,983 -1.34(-0.85%)
Oct 15, 2021 158.86 159.24 156.80 157.06 1,006,917 -0.81(-0.51%)
Oct 14, 2021 157.13 158.80 157.02 157.87 1,293,370 +2.28(+1.47%)
Oct 13, 2021 155.65 156.31 155.13 155.59 1,197,219 +0.90(+0.58%)
Oct 12, 2021 155.50 156.22 154.26 154.69 1,308,057 +0.18(+0.12%)
Oct 11, 2021 155.02 156.48 154.24 154.51 1,763,093 -0.54(-0.35%)
Oct 08, 2021 156.93 156.93 154.76 155.05 1,290,836 -1.18(-0.76%)
Oct 07, 2021 155.01 157.57 154.17 156.23 1,771,773 +2.38(+1.55%)
Oct 06, 2021 154.62 155.36 153.38 153.85 3,641,211 -1.94(-1.25%)
Oct 05, 2021 156.05 157.77 155.75 155.79 1,894,618 +0.30(+0.19%)
Oct 04, 2021 156.45 157.39 154.97 155.49 3,366,766 -3.44(-2.16%)
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.