Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.43 USD -2.28 (-1.63%)
Official Closing Price Updated: 7:53 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 115.21 115.34 112.64 113.81 3,398,400 -1.73(-1.50%)
Jan 30, 2020 116.48 116.83 114.74 115.54 4,027,088 -1.70(-1.45%)
Jan 29, 2020 117.75 117.98 117.16 117.24 1,585,442 -0.08(-0.07%)
Jan 28, 2020 117.03 117.84 116.54 117.32 2,347,289 +1.23(+1.06%)
Jan 27, 2020 115.00 116.77 114.54 116.09 2,580,318 -0.79(-0.68%)
Jan 24, 2020 119.85 120.00 116.27 116.88 4,309,700 -2.62(-2.19%)
Jan 23, 2020 120.16 120.25 118.46 119.50 3,413,344 -1.05(-0.87%)
Jan 22, 2020 121.00 121.68 120.33 120.55 1,395,434 -0.17(-0.14%)
Jan 21, 2020 121.70 121.93 120.54 120.72 2,794,143 -1.17(-0.96%)
Jan 17, 2020 122.76 122.84 121.47 121.89 1,907,100 -0.46(-0.38%)
Jan 16, 2020 122.59 122.96 121.56 122.35 1,907,968 +0.62(+0.51%)
Jan 15, 2020 121.10 122.58 121.01 121.73 4,309,786 +0.62(+0.51%)
Jan 14, 2020 119.05 121.62 118.38 121.11 3,855,940 +1.95(+1.64%)
Jan 13, 2020 120.58 120.58 118.08 119.16 3,960,066 -1.29(-1.07%)
Jan 10, 2020 121.20 121.91 120.38 120.45 2,498,700 -0.59(-0.49%)
Jan 09, 2020 120.81 121.63 120.53 121.04 1,979,356 +0.82(+0.68%)
Jan 08, 2020 119.07 120.88 118.86 120.22 3,388,228 +1.07(+0.90%)
Jan 07, 2020 119.16 119.64 117.96 119.15 1,718,441 +0.03(+0.03%)
Jan 06, 2020 117.69 119.18 116.95 119.12 2,199,120 +0.76(+0.64%)
Jan 03, 2020 118.20 119.14 117.77 118.36 5,480,900 -1.53(-1.28%)
Jan 02, 2020 121.30 121.75 118.94 119.89 2,844,448 -0.62(-0.51%)
Dec 31, 2019 119.97 120.75 119.48 120.51 3,002,800 +0.33(+0.27%)
Dec 30, 2019 121.34 121.79 119.66 120.18 4,155,088 -1.38(-1.14%)
Dec 27, 2019 123.10 123.20 121.17 121.56 3,284,400 -1.02(-0.83%)
Dec 26, 2019 123.51 123.68 122.40 122.58 2,539,522 -0.92(-0.74%)
Dec 24, 2019 122.72 123.74 122.48 123.50 973,100 +0.58(+0.47%)
Dec 23, 2019 122.55 123.04 121.69 122.92 4,348,740 +0.87(+0.71%)
Dec 20, 2019 121.35 122.13 121.04 122.05 3,751,500 +0.90(+0.74%)
Dec 19, 2019 120.80 121.17 120.06 121.15 1,722,890 +0.59(+0.49%)
Dec 18, 2019 120.82 121.30 119.83 120.56 1,735,683 -0.43(-0.36%)
Dec 17, 2019 121.62 121.66 120.38 120.99 1,462,743 -0.62(-0.51%)
Dec 16, 2019 121.43 121.95 120.77 121.61 1,963,984 +0.98(+0.81%)
Dec 13, 2019 120.67 122.00 119.89 120.63 2,852,000 +0.34(+0.28%)
Dec 12, 2019 119.23 121.10 119.23 120.29 1,847,003 +0.81(+0.68%)
Dec 11, 2019 120.20 120.92 119.19 119.48 1,795,691 -0.62(-0.52%)
Dec 10, 2019 119.14 120.44 118.71 120.10 1,664,002 +0.69(+0.58%)
Dec 09, 2019 120.36 121.16 119.30 119.41 1,899,833 -0.62(-0.52%)
Dec 06, 2019 119.52 120.31 119.02 120.03 3,085,600 +1.17(+0.98%)
Dec 05, 2019 119.92 120.00 118.25 118.86 3,594,192 -1.54(-1.28%)
Dec 04, 2019 119.49 120.51 118.75 120.40 1,698,613 +1.25(+1.05%)
Dec 03, 2019 117.90 119.33 117.43 119.15 2,003,064 +0.70(+0.59%)
Dec 02, 2019 119.64 119.95 117.77 118.45 2,708,758 -1.20(-1.00%)
Nov 29, 2019 119.02 120.05 118.98 119.65 1,345,100 +0.26(+0.22%)
Nov 27, 2019 118.64 119.52 118.41 119.39 1,750,900 +0.91(+0.77%)
Nov 26, 2019 118.69 118.83 117.96 118.48 2,827,781 +0.23(+0.19%)
Nov 25, 2019 116.19 118.75 116.16 118.25 4,700,185 +2.84(+2.46%)
Nov 22, 2019 114.75 115.53 114.16 115.41 4,064,500 +1.11(+0.97%)
Nov 21, 2019 114.26 114.42 113.15 114.30 3,851,437 +0.34(+0.30%)
Nov 20, 2019 113.00 114.63 112.75 113.96 4,992,284 +0.51(+0.45%)
Nov 19, 2019 111.93 113.78 111.82 113.45 2,787,971 +2.21(+1.99%)
Nov 18, 2019 111.54 111.85 110.58 111.24 1,957,545 -0.26(-0.23%)
Nov 15, 2019 110.29 111.62 110.26 111.50 2,175,800 +1.65(+1.50%)
Nov 14, 2019 110.19 110.68 108.79 109.85 3,426,045 -0.73(-0.66%)
Nov 13, 2019 110.00 111.14 109.53 110.58 1,688,984 +0.20(+0.18%)
Nov 12, 2019 110.02 111.33 109.82 110.38 2,516,855 +0.34(+0.31%)
Nov 11, 2019 109.94 110.21 109.44 110.04 1,866,360 -0.32(-0.29%)
Nov 08, 2019 108.01 110.46 107.58 110.36 1,611,800 +2.01(+1.86%)
Nov 07, 2019 108.76 109.11 108.06 108.35 1,261,263 +0.04(+0.04%)
Nov 06, 2019 109.45 109.50 108.15 108.31 3,851,999 -1.21(-1.10%)
Nov 05, 2019 109.63 110.07 109.18 109.52 1,357,029 +0.02(+0.02%)
Nov 04, 2019 110.29 110.60 109.35 109.50 1,879,653 -0.35(-0.32%)
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.