Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.43 +0.60 (+0.41%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 103.99 104.41 101.97 102.10 2,329,464 -1.93(-1.86%)
Apr 27, 2018 103.72 104.20 102.98 104.03 1,223,613 +0.31(+0.29%)
Apr 26, 2018 102.15 104.33 102.00 103.72 3,226,702 +2.01(+1.98%)
Apr 25, 2018 101.75 102.42 100.78 101.72 1,919,899 -0.01(-0.01%)
Apr 24, 2018 103.51 103.59 101.17 101.72 2,116,282 -1.50(-1.45%)
Apr 23, 2018 103.33 104.09 102.64 103.22 2,116,020 -0.17(-0.16%)
Apr 20, 2018 104.16 104.50 103.12 103.39 2,131,385 -0.92(-0.88%)
Apr 19, 2018 105.89 106.04 103.94 104.31 2,161,314 -1.44(-1.36%)
Apr 18, 2018 105.71 106.46 105.47 105.74 2,070,933 +0.07(+0.07%)
Apr 17, 2018 104.07 106.12 104.06 105.67 1,842,275 +2.01(+1.94%)
Apr 16, 2018 104.97 105.20 103.29 103.67 2,641,683 -0.71(-0.68%)
Apr 13, 2018 105.59 105.62 103.80 104.38 2,201,499 -0.75(-0.71%)
Apr 12, 2018 104.85 105.73 104.39 105.12 2,210,019 +1.37(+1.32%)
Apr 11, 2018 103.17 105.22 103.08 103.75 2,040,082 -0.36(-0.35%)
Apr 10, 2018 102.55 104.46 102.03 104.12 2,909,100 +2.79(+2.75%)
Apr 09, 2018 101.00 103.02 100.51 101.33 3,208,964 +1.81(+1.82%)
Apr 06, 2018 101.26 102.00 98.72 99.52 2,883,538 -3.09(-3.01%)
Apr 05, 2018 105.03 105.03 102.32 102.61 2,180,136 -1.69(-1.62%)
Apr 04, 2018 99.82 104.63 99.82 104.31 3,335,210 +2.94(+2.91%)
Apr 03, 2018 101.77 101.78 99.45 101.36 2,685,341 +0.38(+0.37%)
Apr 02, 2018 105.13 105.13 99.93 100.99 3,272,209 -4.16(-3.95%)
Mar 29, 2018 105.14 105.14 105.14 0 +0.75(+0.72%)
Mar 28, 2018 104.32 105.24 103.01 104.39 3,015,666 +0.85(+0.82%)
Mar 27, 2018 107.14 107.29 103.10 103.55 2,833,476 -2.95(-2.77%)
Mar 26, 2018 105.20 106.70 103.58 106.49 3,082,144 +2.78(+2.68%)
Mar 23, 2018 106.39 106.92 103.72 103.72 3,450,119 -2.80(-2.63%)
Mar 22, 2018 108.58 109.04 106.43 106.51 3,086,671 -2.50(-2.30%)
Mar 21, 2018 108.75 109.80 108.56 109.01 1,933,000 +0.13(+0.12%)
Mar 20, 2018 108.65 109.43 108.28 108.89 2,782,841 +0.06(+0.05%)
Mar 19, 2018 110.32 110.95 107.77 108.83 3,229,977 -2.23(-2.00%)
Mar 16, 2018 110.98 111.86 110.87 111.05 2,667,679 +0.07(+0.06%)
Mar 15, 2018 112.56 112.64 110.60 110.98 1,529,656 -1.09(-0.98%)
Mar 14, 2018 112.40 112.94 111.58 112.08 1,571,235 -0.14(-0.12%)
Mar 13, 2018 112.79 113.87 111.88 112.22 2,171,580 -0.80(-0.71%)
Mar 12, 2018 112.83 113.28 112.07 113.01 2,160,956 +0.36(+0.32%)
Mar 09, 2018 111.32 112.75 111.10 112.65 3,146,968 +1.71(+1.55%)
Mar 08, 2018 110.13 111.01 109.70 110.94 2,436,003 +0.81(+0.73%)
Mar 07, 2018 110.20 110.13 3,139,452 +0.67(+0.61%)
Mar 06, 2018 109.89 109.89 108.34 109.46 3,898,227 +0.26(+0.24%)
Mar 05, 2018 107.56 109.49 107.41 109.20 5,622,280 +1.19(+1.10%)
Mar 02, 2018 104.29 108.24 103.59 108.01 4,138,368 +2.57(+2.44%)
Mar 01, 2018 106.48 107.06 104.53 105.44 7,720,748 -1.02(-0.96%)
Feb 28, 2018 108.35 108.62 106.22 106.46 3,156,432 -1.99(-1.83%)
Feb 27, 2018 109.66 110.27 108.41 108.45 1,870,050 -1.37(-1.25%)
Feb 26, 2018 109.69 110.16 108.86 109.82 2,047,645 +0.80(+0.73%)
Feb 23, 2018 107.48 109.11 106.65 109.02 2,429,132 +2.23(+2.08%)
Feb 22, 2018 106.67 106.80 2,534,358 -0.65(-0.60%)
Feb 21, 2018 107.79 109.59 107.40 107.45 1,797,062 -0.17(-0.16%)
Feb 20, 2018 107.89 109.12 107.26 107.62 2,627,161 -1.09(-1.01%)
Feb 16, 2018 108.71 108.71 108.71 0 -0.39(-0.36%)
Feb 15, 2018 109.32 107.79 109.10 2,084,988 +1.02(+0.94%)
Feb 14, 2018 105.39 108.63 104.98 108.09 4,610,398 +2.16(+2.04%)
Feb 13, 2018 106.17 105.93 1,836,909 +0.19(+0.18%)
Feb 12, 2018 104.25 106.78 104.23 105.74 3,091,658 +1.66(+1.59%)
Feb 09, 2018 104.00 105.00 99.51 104.09 8,088,128 +0.80(+0.77%)
Feb 08, 2018 108.25 108.42 103.19 103.29 4,193,088 -4.48(-4.16%)
Feb 07, 2018 107.33 109.23 107.18 107.77 3,048,371 +0.05(+0.05%)
Feb 06, 2018 104.09 108.00 103.76 107.72 8,105,466 +0.25(+0.23%)
Feb 05, 2018 109.39 110.53 105.74 107.48 6,176,290 -2.98(-2.70%)
Feb 02, 2018 111.32 112.28 110.28 110.46 4,426,583 -1.81(-1.61%)
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.