Nasdaq Biotechnology Ishares ETF (NQ: IBB )

145.23 USD -0.09 (-0.06%)
Streaming Delayed Price Updated: 11:37 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 121.32 122.30 121.23 121.94 1,349,000 +0.07(+0.06%)
Sep 27, 2018 120.57 122.14 120.51 121.87 1,486,519 +1.26(+1.04%)
Sep 26, 2018 120.47 121.80 120.26 120.61 1,419,286 +0.38(+0.32%)
Sep 25, 2018 120.33 121.02 120.13 120.23 1,675,567 +0.27(+0.23%)
Sep 24, 2018 119.01 120.39 118.74 119.96 1,511,973 +1.41(+1.19%)
Sep 21, 2018 119.67 119.93 118.27 118.55 2,235,600 -0.74(-0.62%)
Sep 20, 2018 118.04 119.40 118.04 119.29 1,311,728 +1.63(+1.39%)
Sep 19, 2018 117.46 118.27 117.37 117.66 991,045 +0.15(+0.13%)
Sep 18, 2018 116.21 117.97 116.14 117.51 1,166,695 +1.30(+1.12%)
Sep 17, 2018 117.32 117.99 116.02 116.21 3,265,071 -1.56(-1.32%)
Sep 14, 2018 118.47 118.88 117.42 117.77 2,329,100 -0.60(-0.51%)
Sep 13, 2018 117.96 118.77 117.59 118.37 1,025,938 +0.87(+0.74%)
Sep 12, 2018 118.00 118.21 116.36 117.50 1,463,802 +0.06(+0.05%)
Sep 11, 2018 117.41 118.04 116.81 117.44 1,333,527 -0.50(-0.42%)
Sep 10, 2018 117.88 118.49 117.49 117.94 1,301,388 +0.20(+0.17%)
Sep 07, 2018 118.20 118.66 116.98 117.74 1,311,900 -0.68(-0.57%)
Sep 06, 2018 120.23 120.98 118.05 118.42 1,916,197 -2.14(-1.78%)
Sep 05, 2018 120.68 121.15 119.91 120.56 1,219,357 -0.44(-0.36%)
Sep 04, 2018 122.01 122.10 119.84 121.00 1,712,995 -1.19(-0.97%)
Aug 31, 2018 122.19 122.19 122.19 0 +0.16(+0.13%)
Aug 30, 2018 121.50 122.49 121.28 122.03 1,634,824 +0.47(+0.39%)
Aug 29, 2018 120.11 121.90 119.76 121.56 2,645,400 +1.51(+1.26%)
Aug 28, 2018 119.86 120.27 119.44 120.05 2,252,341 +0.59(+0.49%)
Aug 27, 2018 117.86 119.78 117.86 119.46 4,242,717 +2.06(+1.75%)
Aug 24, 2018 117.47 117.87 117.05 117.40 985,300 +0.08(+0.07%)
Aug 23, 2018 117.79 118.10 116.56 117.32 1,271,370 -0.68(-0.58%)
Aug 22, 2018 116.53 118.28 116.53 118.00 977,878 +0.83(+0.71%)
Aug 21, 2018 116.28 117.51 116.16 117.17 2,637,920 +1.08(+0.93%)
Aug 20, 2018 116.22 116.83 115.60 116.09 1,130,358 -0.20(-0.17%)
Aug 17, 2018 116.02 116.61 115.40 116.29 1,498,200 +0.02(+0.02%)
Aug 16, 2018 115.66 116.62 115.08 116.27 1,057,364 +0.89(+0.77%)
Aug 15, 2018 116.32 116.69 115.00 115.38 1,548,825 -1.83(-1.56%)
Aug 14, 2018 116.62 117.76 116.62 117.21 1,046,362 +0.65(+0.56%)
Aug 13, 2018 116.79 117.14 115.87 116.56 4,781,959 -0.17(-0.15%)
Aug 10, 2018 117.00 117.87 116.41 116.73 3,414,000 -0.64(-0.55%)
Aug 09, 2018 117.04 118.58 117.04 117.37 1,147,623 -0.18(-0.15%)
Aug 08, 2018 118.00 118.00 116.88 117.55 1,333,136 -0.83(-0.70%)
Aug 07, 2018 117.50 118.75 117.02 118.38 1,031,774 +1.44(+1.23%)
Aug 06, 2018 117.27 117.49 116.33 116.94 1,670,001 -0.23(-0.20%)
Aug 03, 2018 118.13 118.50 116.83 117.17 1,296,000 -0.88(-0.75%)
Aug 02, 2018 116.52 118.52 116.31 118.05 1,686,640 +0.88(+0.75%)
Aug 01, 2018 116.38 117.62 116.23 117.17 1,305,533 +0.68(+0.58%)
Jul 31, 2018 114.56 116.78 114.56 116.49 1,955,721 +2.36(+2.07%)
Jul 30, 2018 115.19 115.45 113.90 114.13 2,426,977 -1.28(-1.11%)
Jul 27, 2018 117.77 118.02 114.59 115.41 4,095,100 -2.44(-2.07%)
Jul 26, 2018 118.62 116.85 117.85 4,051,456 -1.48(-1.24%)
Jul 25, 2018 118.00 119.50 117.79 119.33 2,744,580 +1.31(+1.11%)
Jul 24, 2018 119.77 120.06 117.24 118.02 4,365,777 -0.17(-0.14%)
Jul 23, 2018 118.35 118.54 117.90 118.19 3,203,247 -0.07(-0.06%)
Jul 20, 2018 118.00 118.75 117.98 118.26 1,777,019 -0.09(-0.08%)
Jul 19, 2018 118.80 117.16 118.35 3,570,027 +0.12(+0.10%)
Jul 18, 2018 118.19 118.36 117.47 118.23 1,424,416 -0.14(-0.12%)
Jul 17, 2018 117.05 118.60 116.89 118.37 919,459 +0.88(+0.75%)
Jul 16, 2018 118.07 118.45 117.06 117.49 1,416,751 -0.86(-0.73%)
Jul 13, 2018 118.77 118.35 1,347,764 +0.20(+0.17%)
Jul 12, 2018 116.78 118.56 116.71 118.15 2,066,130 +1.88(+1.62%)
Jul 11, 2018 115.72 116.80 115.44 116.27 1,543,869 -0.34(-0.29%)
Jul 10, 2018 116.81 116.98 116.04 116.61 4,209,714 -0.20(-0.17%)
Jul 09, 2018 116.51 116.90 115.89 116.81 3,052,679 +0.60(+0.52%)
Jul 06, 2018 116.50 113.49 116.21 4,152,831 +4.23(+3.78%)
Jul 05, 2018 110.89 112.15 110.74 111.98 2,413,184 +1.39(+1.26%)
Jul 03, 2018 110.59 110.59 110.59 0 -0.10(-0.09%)
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.