Nasdaq Biotechnology Ishares ETF (NQ: IBB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	107.74	109.16	107.45	109.10	4,102,900	+1.82(+1.70%)
Jun 27, 2019	106.27	107.43	106.00	107.28	1,633,390	+1.46(+1.38%)
Jun 26, 2019	107.12	107.50	105.46	105.82	2,019,342	-1.07(-1.00%)
Jun 25, 2019	107.76	108.39	106.66	106.89	2,886,058	-0.19(-0.18%)
Jun 24, 2019	109.16	109.41	106.90	107.08	3,632,923	-2.37(-2.17%)
Jun 21, 2019	108.56	109.45	107.36	109.45	1,866,300	+0.83(+0.76%)
Jun 20, 2019	108.98	110.18	108.07	108.62	1,766,079	+0.45(+0.42%)
Jun 19, 2019	107.31	108.19	107.18	108.17	1,399,006	+0.61(+0.57%)
Jun 18, 2019	107.04	108.22	106.60	107.56	2,549,488	+1.46(+1.38%)
Jun 17, 2019	103.81	106.27	103.78	106.10	2,051,457	+2.97(+2.88%)
Jun 14, 2019	103.89	104.34	102.95	103.13	1,362,000	-0.97(-0.93%)
Jun 13, 2019	103.51	104.28	103.12	104.10	1,385,262	+0.77(+0.75%)
Jun 12, 2019	102.84	103.48	102.29	103.33	912,932	+0.63(+0.61%)
Jun 11, 2019	104.12	104.16	102.51	102.70	1,327,924	-0.51(-0.49%)
Jun 10, 2019	104.03	104.59	103.21	103.21	1,216,607	-0.62(-0.60%)
Jun 07, 2019	102.37	103.97	102.22	103.83	1,269,100	+1.66(+1.62%)
Jun 06, 2019	102.94	103.79	101.96	102.17	2,021,014	-1.01(-0.98%)
Jun 05, 2019	103.65	103.68	102.40	103.18	2,136,164	+0.17(+0.17%)
Jun 04, 2019	102.00	103.31	101.47	103.01	2,522,942	+1.95(+1.93%)
Jun 03, 2019	100.34	102.19	100.30	101.06	2,039,113	+1.08(+1.08%)
May 31, 2019	100.92	101.10	99.84	99.98	2,054,000	-1.81(-1.78%)
May 30, 2019	101.88	102.57	101.03	101.79	1,511,399	+0.04(+0.04%)
May 29, 2019	102.21	102.46	101.14	101.75	2,533,714	-1.15(-1.12%)
May 28, 2019	103.76	104.89	102.73	102.90	2,439,113	-1.30(-1.25%)
May 24, 2019	104.11	105.17	103.83	104.20	1,342,100	+0.43(+0.41%)
May 23, 2019	103.81	104.10	102.93	103.77	2,583,955	-0.91(-0.87%)
May 22, 2019	103.91	105.10	103.18	104.68	2,414,976	+0.33(+0.32%)
May 21, 2019	102.89	104.53	102.75	104.35	1,575,386	+2.03(+1.98%)
May 20, 2019	103.17	103.26	102.04	102.32	2,510,877	-1.45(-1.40%)
May 17, 2019	104.00	104.93	103.36	103.77	2,947,800	-0.67(-0.64%)
May 16, 2019	103.93	105.37	103.75	104.44	2,315,439	+1.07(+1.04%)
May 15, 2019	101.91	103.60	101.47	103.37	1,723,850	+0.93(+0.91%)
May 14, 2019	101.83	103.18	101.33	102.44	2,591,063	+1.12(+1.11%)
May 13, 2019	103.00	103.30	100.86	101.32	3,798,283	-3.68(-3.50%)
May 10, 2019	104.64	105.34	103.00	105.00	5,118,500	-0.34(-0.32%)
May 09, 2019	104.51	105.86	103.24	105.34	3,257,722	-0.25(-0.24%)
May 08, 2019	105.05	106.42	104.47	105.59	2,725,326	-0.04(-0.04%)
May 07, 2019	107.61	108.45	104.80	105.63	3,152,554	-3.20(-2.94%)
May 06, 2019	106.03	109.06	105.79	108.83	2,306,803	+0.92(+0.85%)
May 03, 2019	106.21	108.00	106.21	107.91	1,782,900	+1.93(+1.82%)
May 02, 2019	105.38	106.57	104.69	105.98	2,539,279	+0.42(+0.40%)
May 01, 2019	106.25	106.99	105.36	105.56	1,519,149	-0.86(-0.81%)
Apr 30, 2019	107.15	107.69	105.30	106.42	3,892,271	-0.89(-0.83%)
Apr 29, 2019	107.46	107.96	106.64	107.31	1,740,531	-0.09(-0.08%)
Apr 26, 2019	106.53	107.44	105.94	107.40	1,547,900	+0.69(+0.65%)
Apr 25, 2019	105.26	107.04	104.57	106.71	2,452,947	+1.07(+1.01%)
Apr 24, 2019	107.04	107.15	105.32	105.64	3,576,062	-1.16(-1.09%)
Apr 23, 2019	104.80	107.37	104.35	106.80	4,124,487	+2.21(+2.11%)
Apr 22, 2019	104.60	105.44	103.76	104.59	4,224,227	+0.05(+0.05%)
Apr 18, 2019	105.53	106.12	102.82	104.54	6,185,600	-0.60(-0.57%)
Apr 17, 2019	109.69	109.87	104.46	105.14	7,447,525	-4.25(-3.89%)
Apr 16, 2019	111.04	111.36	109.09	109.39	2,448,275	-1.10(-1.00%)
Apr 15, 2019	111.03	111.53	109.52	110.49	2,408,591	-0.56(-0.50%)
Apr 12, 2019	112.39	112.77	110.72	111.05	2,850,800	-0.85(-0.76%)
Apr 11, 2019	113.89	114.00	111.49	111.90	4,255,150	-1.94(-1.70%)
Apr 10, 2019	112.79	114.01	112.74	113.84	1,290,332	+1.24(+1.10%)
Apr 09, 2019	113.83	114.02	112.31	112.60	2,035,230	-1.84(-1.61%)
Apr 08, 2019	114.88	114.88	113.31	114.44	2,737,718	-0.49(-0.43%)
Apr 05, 2019	113.17	115.09	113.17	114.93	2,544,500	+1.90(+1.68%)
Apr 04, 2019	113.28	113.94	111.98	113.03	1,767,489	-0.46(-0.41%)
Apr 03, 2019	113.37	113.75	112.59	113.49	2,670,548	+0.67(+0.59%)
Apr 02, 2019	111.78	113.25	111.65	112.82	1,658,891	+0.91(+0.81%)

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.