Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 106.72 108.52 106.55 108.33 2,181,330 +1.47(+1.38%)
Jan 30, 2019 105.92 107.00 104.71 106.86 1,777,632 +0.72(+0.68%)
Jan 29, 2019 105.93 106.53 105.24 106.14 1,230,130 +0.21(+0.20%)
Jan 28, 2019 106.90 107.11 105.36 105.93 2,648,735 -2.15(-1.99%)
Jan 25, 2019 107.06 108.18 106.55 108.08 2,048,686 +1.63(+1.53%)
Jan 24, 2019 106.18 106.91 105.91 106.45 1,531,588 -0.02(-0.02%)
Jan 23, 2019 107.33 108.42 105.23 106.47 2,088,144 -0.90(-0.84%)
Jan 22, 2019 108.30 108.49 106.64 107.37 3,594,752 -1.73(-1.58%)
Jan 18, 2019 108.69 109.23 107.50 109.10 2,555,972 +0.67(+0.62%)
Jan 17, 2019 106.66 109.15 106.66 108.43 1,283,161 +1.13(+1.05%)
Jan 16, 2019 108.00 109.29 107.19 107.30 2,234,720 -0.58(-0.54%)
Jan 15, 2019 106.06 107.94 105.87 107.89 1,645,200 +2.04(+1.93%)
Jan 14, 2019 106.99 107.19 105.64 105.84 2,960,784 -1.82(-1.69%)
Jan 11, 2019 107.10 107.82 106.49 107.66 1,652,172 +0.11(+0.10%)
Jan 10, 2019 105.67 107.65 104.81 107.55 2,134,853 +1.38(+1.30%)
Jan 09, 2019 105.62 106.76 105.45 106.17 2,199,094 +0.74(+0.70%)
Jan 08, 2019 105.73 105.75 103.19 105.43 2,320,465 +0.75(+0.72%)
Jan 07, 2019 102.50 105.54 102.39 104.68 3,198,404 +3.40(+3.36%)
Jan 04, 2019 97.89 101.75 97.81 101.28 3,033,691 +4.85(+5.03%)
Jan 03, 2019 98.42 98.91 96.43 96.43 3,843,191 +0.14(+0.14%)
Jan 02, 2019 94.08 96.50 93.83 96.29 1,383,414 +1.06(+1.11%)
Dec 31, 2018 94.67 95.88 94.23 95.24 3,350,922 +1.57(+1.68%)
Dec 28, 2018 94.02 95.48 93.20 93.66 3,094,444 -0.32(-0.34%)
Dec 27, 2018 92.46 94.11 90.38 93.98 3,431,817 +0.35(+0.37%)
Dec 26, 2018 89.13 94.10 89.01 93.64 4,284,897 +5.14(+5.80%)
Dec 24, 2018 88.85 90.58 87.91 88.50 2,445,300 -1.23(-1.38%)
Dec 21, 2018 93.54 93.74 89.35 89.73 4,878,755 -3.65(-3.91%)
Dec 20, 2018 94.80 95.33 92.31 93.39 5,229,334 -1.63(-1.71%)
Dec 19, 2018 97.18 98.70 93.87 95.02 3,434,379 -2.07(-2.14%)
Dec 18, 2018 100.35 100.35 95.88 97.09 3,629,742 -1.92(-1.94%)
Dec 17, 2018 100.31 102.12 98.16 99.01 2,291,371 -1.66(-1.65%)
Dec 14, 2018 101.45 102.37 100.44 100.67 1,634,858 -1.94(-1.89%)
Dec 13, 2018 104.69 104.90 101.97 102.60 1,942,590 -1.57(-1.51%)
Dec 12, 2018 103.73 105.30 103.62 104.17 1,508,414 +1.29(+1.26%)
Dec 11, 2018 103.52 104.44 101.85 102.88 1,241,174 +0.34(+0.34%)
Dec 10, 2018 101.92 103.01 100.02 102.53 1,838,522 +0.18(+0.17%)
Dec 07, 2018 104.98 105.75 101.72 102.36 2,036,231 -3.20(-3.03%)
Dec 06, 2018 103.64 105.66 102.68 105.56 3,018,868 +0.17(+0.16%)
Dec 04, 2018 108.87 110.17 105.09 105.39 1,760,515 -3.59(-3.30%)
Dec 03, 2018 109.77 110.22 108.23 108.98 2,201,229 +1.23(+1.15%)
Nov 30, 2018 105.93 107.75 105.59 107.75 2,251,398 +1.59(+1.50%)
Nov 29, 2018 105.67 107.13 105.36 106.16 1,141,495 -0.05(-0.05%)
Nov 28, 2018 103.76 106.42 103.00 106.21 1,635,041 +2.80(+2.71%)
Nov 27, 2018 103.03 103.72 102.14 103.40 1,549,974 -0.27(-0.26%)
Nov 26, 2018 102.92 104.19 102.61 103.67 1,186,131 +1.74(+1.71%)
Nov 23, 2018 100.53 103.47 100.46 101.93 1,722,848 +0.41(+0.40%)
Nov 21, 2018 101.53 101.53 101.53 0 +0.61(+0.61%)
Nov 20, 2018 100.38 102.09 99.59 100.91 2,070,072 -0.61(-0.60%)
Nov 19, 2018 103.38 103.75 100.62 101.53 1,669,924 -2.22(-2.14%)
Nov 16, 2018 102.56 104.24 102.01 103.75 2,727,497 +0.89(+0.86%)
Nov 15, 2018 100.65 103.26 99.96 102.86 1,893,827 +2.20(+2.19%)
Nov 14, 2018 103.43 103.98 100.03 100.66 3,503,365 -2.08(-2.03%)
Nov 13, 2018 103.69 105.01 102.50 102.74 1,654,955 -0.42(-0.40%)
Nov 12, 2018 105.90 106.47 102.81 103.16 2,403,319 -3.24(-3.04%)
Nov 09, 2018 107.94 108.23 105.54 106.39 1,622,100 -2.41(-2.21%)
Nov 08, 2018 109.16 110.12 108.53 108.81 1,057,503 -0.85(-0.77%)
Nov 07, 2018 108.35 109.87 107.65 109.65 2,587,701 +2.50(+2.33%)
Nov 06, 2018 106.36 107.92 106.36 107.16 1,192,001 +0.47(+0.44%)
Nov 05, 2018 106.83 107.30 105.32 106.69 1,410,541 -0.07(-0.06%)
Nov 02, 2018 107.44 108.91 105.65 106.76 2,343,337 +0.03(+0.03%)
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.