Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:50 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 105.57 106.00 103.52 103.65 2,294,615 -1.96(-1.86%)
Apr 27, 2018 105.30 105.78 104.54 105.61 1,205,308 +0.31(+0.29%)
Apr 26, 2018 103.70 105.92 103.55 105.30 3,178,430 +2.04(+1.98%)
Apr 25, 2018 103.29 103.98 102.31 103.26 1,891,177 -0.01(-0.01%)
Apr 24, 2018 105.08 105.16 102.71 103.27 2,084,622 -1.52(-1.45%)
Apr 23, 2018 104.90 105.67 104.20 104.79 2,084,364 -0.17(-0.16%)
Apr 20, 2018 105.74 106.09 104.69 104.96 2,099,499 -0.93(-0.88%)
Apr 19, 2018 107.50 107.65 105.52 105.89 2,128,980 -1.46(-1.36%)
Apr 18, 2018 107.32 108.07 107.07 107.35 2,039,952 +0.07(+0.07%)
Apr 17, 2018 105.65 107.73 105.64 107.28 1,814,714 +2.04(+1.94%)
Apr 16, 2018 106.56 106.80 104.86 105.24 2,602,163 -0.72(-0.68%)
Apr 13, 2018 107.19 107.22 105.38 105.96 2,168,564 -0.76(-0.71%)
Apr 12, 2018 106.44 107.34 105.98 106.72 2,176,957 +1.39(+1.32%)
Apr 11, 2018 104.74 106.82 104.65 105.33 2,009,562 -0.37(-0.35%)
Apr 10, 2018 104.11 106.05 103.58 105.70 2,865,579 +2.83(+2.75%)
Apr 09, 2018 102.53 104.58 102.04 102.87 3,160,957 +1.84(+1.82%)
Apr 06, 2018 102.80 103.55 100.22 101.03 2,840,400 -3.14(-3.01%)
Apr 05, 2018 106.62 106.62 103.87 104.17 2,147,521 -1.72(-1.62%)
Apr 04, 2018 101.34 106.22 101.34 105.89 3,285,314 +2.99(+2.91%)
Apr 03, 2018 103.32 103.33 100.96 102.90 2,645,168 +0.38(+0.37%)
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.