Nasdaq Biotechnology Ishares ETF (NQ: IBB )

114.77 +0.19 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 114.12 115.37 113.10 114.77 2,062,893 +0.19(+0.17%)
May 24, 2022 115.48 115.90 113.51 114.58 1,780,661 -1.86(-1.60%)
May 23, 2022 116.82 117.07 115.61 116.44 2,201,192 +0.83(+0.72%)
May 20, 2022 116.23 116.39 112.60 115.61 1,844,080 +0.58(+0.50%)
May 19, 2022 113.40 115.98 113.15 115.03 2,253,343 +1.47(+1.29%)
May 18, 2022 114.52 115.96 112.91 113.56 2,081,910 -2.96(-2.54%)
May 17, 2022 114.86 116.68 114.26 116.52 2,321,761 +3.23(+2.85%)
May 16, 2022 112.91 114.64 112.09 113.29 3,030,301 +0.15(+0.13%)
May 13, 2022 110.84 113.78 110.84 113.14 3,217,729 +3.69(+3.37%)
May 12, 2022 105.46 109.72 105.39 109.45 4,706,813 +2.99(+2.81%)
May 11, 2022 108.69 110.92 106.14 106.46 4,389,968 -3.68(-3.34%)
May 10, 2022 110.11 111.78 108.22 110.14 6,189,125 +2.86(+2.67%)
May 09, 2022 111.50 112.16 106.82 107.28 4,403,777 -5.89(-5.20%)
May 06, 2022 115.77 116.06 112.33 113.17 4,535,509 -4.19(-3.57%)
May 05, 2022 120.97 120.97 115.94 117.36 3,228,582 -4.50(-3.69%)
May 04, 2022 120.02 122.29 116.68 121.86 3,208,529 +2.42(+2.03%)
May 03, 2022 118.74 120.26 118.16 119.44 2,266,765 +1.08(+0.91%)
May 02, 2022 116.20 118.55 115.34 118.36 3,763,062 +1.71(+1.47%)
Apr 29, 2022 119.07 121.57 116.50 116.65 4,313,653 -2.40(-2.02%)
Apr 28, 2022 119.44 119.76 115.47 119.05 4,730,089 +0.00(+0.00%)
Apr 27, 2022 119.63 121.07 118.66 119.05 4,230,668 -0.34(-0.28%)
Apr 26, 2022 123.42 123.83 119.37 119.39 2,954,580 -4.79(-3.86%)
Apr 25, 2022 122.23 124.31 121.48 124.18 2,552,779 +1.14(+0.93%)
Apr 22, 2022 125.66 126.27 122.87 123.04 2,557,166 -2.92(-2.32%)
Apr 21, 2022 129.76 130.32 125.80 125.96 1,979,551 -3.04(-2.36%)
Apr 20, 2022 129.05 129.99 127.33 129.00 2,287,745 +0.68(+0.53%)
Apr 19, 2022 127.05 128.89 126.57 128.32 1,998,258 +1.22(+0.96%)
Apr 18, 2022 130.51 130.75 126.42 127.10 2,533,068 -3.76(-2.87%)
Apr 14, 2022 132.16 132.69 130.73 130.86 2,211,451 -1.64(-1.24%)
Apr 13, 2022 129.27 132.93 129.27 132.50 1,969,525 +3.23(+2.50%)
Apr 12, 2022 131.02 131.84 128.28 129.27 4,622,433 -1.00(-0.77%)
Apr 11, 2022 132.46 132.96 130.10 130.27 2,090,277 -3.07(-2.30%)
Apr 08, 2022 133.40 135.02 132.98 133.34 2,096,006 -0.57(-0.43%)
Apr 07, 2022 132.33 134.50 132.16 133.91 2,030,977 +1.43(+1.08%)
Apr 06, 2022 131.46 133.29 130.61 132.48 3,130,953 -0.20(-0.15%)
Apr 05, 2022 134.48 135.57 132.42 132.68 2,556,883 -2.08(-1.54%)
Apr 04, 2022 133.78 135.01 133.43 134.76 2,733,166 +1.70(+1.28%)
Apr 01, 2022 130.89 133.26 130.53 133.06 2,234,596 +2.76(+2.12%)
Mar 31, 2022 131.45 132.10 130.21 130.30 2,023,102 -0.67(-0.51%)
Mar 30, 2022 132.98 133.68 130.50 130.97 2,145,103 -1.74(-1.31%)
Mar 29, 2022 130.47 132.96 130.28 132.71 2,718,666 +3.64(+2.82%)
Mar 28, 2022 128.16 129.74 126.76 129.07 1,820,147 +0.91(+0.71%)
Mar 25, 2022 130.24 130.24 127.17 128.16 2,271,309 -1.87(-1.44%)
Mar 24, 2022 128.93 130.06 127.68 130.03 1,382,800 +1.66(+1.29%)
Mar 23, 2022 131.01 131.13 128.25 128.37 1,791,826 -3.32(-2.52%)
Mar 22, 2022 129.47 132.11 128.92 131.69 2,368,167 +2.46(+1.90%)
Mar 21, 2022 130.72 131.22 128.49 129.23 2,506,599 -1.76(-1.34%)
Mar 18, 2022 128.37 131.06 127.99 130.99 3,153,349 +2.37(+1.84%)
Mar 17, 2022 125.64 128.65 124.95 128.62 3,402,227 +2.65(+2.10%)
Mar 16, 2022 122.78 126.03 122.27 125.97 3,287,266 +4.84(+4.00%)
Mar 15, 2022 120.28 121.23 119.32 121.13 1,395,759 +1.53(+1.28%)
Mar 14, 2022 121.00 123.39 118.98 119.60 3,091,718 -1.05(-0.87%)
Mar 11, 2022 123.91 124.47 120.47 120.65 2,069,034 -2.35(-1.91%)
Mar 10, 2022 122.71 123.27 121.07 123.00 2,496,912 -1.26(-1.01%)
Mar 09, 2022 122.53 124.85 122.37 124.26 2,811,694 +3.94(+3.27%)
Mar 08, 2022 120.01 123.68 118.60 120.32 4,737,797 -0.30(-0.25%)
Mar 07, 2022 121.73 123.53 120.53 120.62 2,656,973 -1.95(-1.59%)
Mar 04, 2022 123.24 124.36 122.13 122.57 1,415,751 -1.87(-1.50%)
Mar 03, 2022 126.80 126.82 123.76 124.44 1,929,161 -1.63(-1.29%)
Mar 02, 2022 125.54 126.86 124.18 126.07 1,680,334 +0.67(+0.53%)
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.