Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 143.01 144.31 141.33 143.62 3,040,976 +1.74(+1.23%)
Nov 27, 2020 138.67 142.02 138.32 141.87 2,293,181 +4.23(+3.07%)
Nov 25, 2020 137.30 138.09 137.04 137.64 1,089,251 +0.69(+0.51%)
Nov 24, 2020 137.99 138.29 136.77 136.95 3,035,135 -0.82(-0.60%)
Nov 23, 2020 138.53 138.73 137.02 137.77 2,177,276 +0.21(+0.15%)
Nov 20, 2020 136.71 137.88 135.99 137.56 2,986,405 +0.77(+0.57%)
Nov 19, 2020 136.70 137.56 136.10 136.79 2,802,625 +0.17(+0.12%)
Nov 18, 2020 139.57 139.67 136.42 136.62 4,073,466 -2.81(-2.02%)
Nov 17, 2020 139.32 139.46 137.68 139.44 3,146,270 -0.32(-0.23%)
Nov 16, 2020 141.02 141.02 139.26 139.75 3,337,992 +0.02(+0.01%)
Nov 13, 2020 138.55 140.26 138.47 139.73 1,956,008 +1.51(+1.10%)
Nov 12, 2020 138.16 139.44 137.18 138.22 2,428,905 +0.02(+0.01%)
Nov 11, 2020 137.85 138.63 136.66 138.20 2,517,527 +1.75(+1.28%)
Nov 10, 2020 136.46 137.52 134.74 136.44 2,656,671 +0.11(+0.08%)
Nov 09, 2020 140.67 140.67 135.47 136.34 5,252,704 -0.11(-0.08%)
Nov 06, 2020 138.64 138.64 135.43 136.44 6,074,669 -2.86(-2.06%)
Nov 05, 2020 140.74 140.74 138.20 139.31 3,250,578 -0.07(-0.05%)
Nov 04, 2020 134.28 142.01 133.86 139.38 11,050,650 +7.94(+6.04%)
Nov 03, 2020 130.15 132.07 129.89 131.44 4,699,111 +2.29(+1.77%)
Nov 02, 2020 130.20 130.42 127.02 129.15 4,263,281 -0.24(-0.18%)
Oct 30, 2020 130.50 131.32 127.70 129.39 3,358,406 -2.42(-1.83%)
Oct 29, 2020 131.30 132.88 129.74 131.81 2,259,058 +0.69(+0.53%)
Oct 28, 2020 132.49 133.01 130.81 131.11 2,678,365 -3.48(-2.58%)
Oct 27, 2020 134.24 135.05 133.47 134.59 1,977,582 +0.75(+0.56%)
Oct 26, 2020 133.86 135.22 132.38 133.84 2,289,273 -1.37(-1.01%)
Oct 23, 2020 136.15 136.15 134.15 135.21 1,595,818 +0.34(+0.25%)
Oct 22, 2020 132.96 135.26 132.96 134.87 3,181,414 +1.94(+1.46%)
Oct 21, 2020 135.28 135.57 132.93 132.93 3,191,585 -2.32(-1.71%)
Oct 20, 2020 136.51 136.83 134.93 135.25 2,529,414 -0.89(-0.66%)
Oct 19, 2020 139.18 139.41 135.47 136.14 3,183,112 -2.26(-1.63%)
Oct 16, 2020 138.19 140.43 138.05 138.40 4,010,947 +0.50(+0.36%)
Oct 15, 2020 138.63 138.86 136.87 137.90 2,373,903 -3.21(-2.27%)
Oct 14, 2020 143.26 143.46 140.89 141.11 2,109,872 -1.87(-1.31%)
Oct 13, 2020 142.13 143.39 141.66 142.98 1,881,261 +0.68(+0.48%)
Oct 12, 2020 142.40 142.84 140.67 142.30 2,025,365 +1.11(+0.79%)
Oct 09, 2020 140.74 141.29 139.92 141.19 2,416,946 +1.14(+0.81%)
Oct 08, 2020 140.42 140.57 139.28 140.05 1,536,888 +0.39(+0.28%)
Oct 07, 2020 137.49 140.16 137.41 139.66 1,791,880 +3.08(+2.26%)
Oct 06, 2020 138.61 139.05 136.41 136.58 2,892,263 -1.68(-1.21%)
Oct 05, 2020 134.85 138.44 134.83 138.26 3,144,739 +5.65(+4.26%)
Oct 02, 2020 133.48 135.37 131.92 132.61 2,736,755 -2.77(-2.05%)
Oct 01, 2020 134.82 135.65 134.12 135.38 2,320,709 +1.25(+0.93%)
Sep 30, 2020 134.07 135.44 133.23 134.14 3,222,387 +0.79(+0.59%)
Sep 29, 2020 133.43 134.22 132.53 133.34 1,876,312 +0.13(+0.10%)
Sep 28, 2020 133.44 133.68 132.02 133.21 1,833,399 +1.00(+0.76%)
Sep 25, 2020 129.30 132.52 129.07 132.21 3,198,198 +2.75(+2.13%)
Sep 24, 2020 129.78 130.21 128.03 129.46 3,672,583 -1.38(-1.05%)
Sep 23, 2020 133.01 133.58 130.65 130.84 2,640,337 -1.68(-1.27%)
Sep 22, 2020 131.65 132.71 129.57 132.52 3,526,720 +1.00(+0.76%)
Sep 21, 2020 132.73 133.06 130.17 131.52 3,306,117 -3.46(-2.56%)
Sep 18, 2020 134.66 135.16 131.94 134.97 2,670,279 +0.68(+0.51%)
Sep 17, 2020 132.82 134.98 132.59 134.29 2,683,641 -0.53(-0.39%)
Sep 16, 2020 135.65 136.69 134.54 134.81 2,532,266 +0.09(+0.07%)
Sep 15, 2020 134.52 135.65 134.06 134.73 3,237,437 +1.35(+1.01%)
Sep 14, 2020 129.57 133.73 129.36 133.38 5,038,525 +6.85(+5.41%)
Sep 11, 2020 126.59 128.02 125.32 126.53 2,595,036 +0.61(+0.49%)
Sep 10, 2020 128.15 129.49 125.54 125.91 3,257,286 -2.17(-1.69%)
Sep 09, 2020 126.77 128.72 126.73 128.08 2,064,008 +2.45(+1.95%)
Sep 08, 2020 126.38 127.90 124.97 125.63 3,784,021 -2.38(-1.86%)
Sep 04, 2020 129.03 129.36 124.75 128.00 4,979,492 -0.62(-0.49%)
Sep 03, 2020 133.44 133.61 128.22 128.63 4,878,218 -5.01(-3.75%)
Sep 02, 2020 131.94 133.86 131.32 133.64 2,867,626 +1.93(+1.47%)
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.