Nasdaq Biotechnology Ishares ETF (NQ: IBB )

138.00 +0.21 (+0.15%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 130.50 131.32 127.70 129.39 3,358,408 -2.42(-1.83%)
Oct 29, 2020 131.30 132.88 129.74 131.81 2,259,059 +0.69(+0.53%)
Oct 28, 2020 132.49 133.01 130.81 131.11 2,678,367 -3.48(-2.58%)
Oct 27, 2020 134.24 135.05 133.47 134.59 1,977,583 +0.75(+0.56%)
Oct 26, 2020 133.86 135.22 132.38 133.84 2,289,275 -1.37(-1.01%)
Oct 23, 2020 136.15 136.15 134.15 135.21 1,595,819 +0.34(+0.25%)
Oct 22, 2020 132.96 135.26 132.96 134.87 3,181,416 +1.94(+1.46%)
Oct 21, 2020 135.28 135.57 132.93 132.93 3,191,587 -2.32(-1.71%)
Oct 20, 2020 136.51 136.83 134.93 135.25 2,529,416 -0.89(-0.66%)
Oct 19, 2020 139.18 139.41 135.47 136.14 3,183,114 -2.26(-1.63%)
Oct 16, 2020 138.19 140.43 138.05 138.40 4,010,950 +0.50(+0.36%)
Oct 15, 2020 138.63 138.86 136.87 137.90 2,373,904 -3.21(-2.27%)
Oct 14, 2020 143.26 143.46 140.89 141.11 2,109,873 -1.87(-1.31%)
Oct 13, 2020 142.13 143.39 141.66 142.98 1,881,263 +0.68(+0.48%)
Oct 12, 2020 142.40 142.84 140.67 142.30 2,025,367 +1.11(+0.79%)
Oct 09, 2020 140.74 141.29 139.92 141.19 2,416,947 +1.14(+0.81%)
Oct 08, 2020 140.42 140.57 139.28 140.05 1,536,889 +0.39(+0.28%)
Oct 07, 2020 137.49 140.16 137.41 139.66 1,791,881 +3.08(+2.26%)
Oct 06, 2020 138.61 139.05 136.41 136.58 2,892,265 -1.67(-1.21%)
Oct 05, 2020 134.85 138.44 134.83 138.26 3,144,741 +5.65(+4.26%)
Oct 02, 2020 133.48 135.37 131.92 132.61 2,736,757 -2.77(-2.05%)
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.