Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.44 USD +1.45 (+1.00%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 99.61 100.34 99.00 99.50 1,781,348 +0.20(+0.20%)
Sep 27, 2019 100.26 101.28 98.72 99.30 3,503,100 -0.78(-0.78%)
Sep 26, 2019 102.15 102.20 99.60 100.08 3,032,555 -2.05(-2.01%)
Sep 25, 2019 102.36 102.89 101.58 102.13 1,836,806 -0.29(-0.28%)
Sep 24, 2019 104.98 104.98 101.78 102.42 2,832,680 -2.21(-2.11%)
Sep 23, 2019 105.48 105.87 104.60 104.63 1,610,733 -0.92(-0.87%)
Sep 20, 2019 104.58 105.98 104.52 105.55 3,298,700 +0.92(+0.88%)
Sep 19, 2019 104.35 105.46 104.32 104.63 3,039,607 +0.19(+0.18%)
Sep 18, 2019 105.27 105.29 103.35 104.44 1,591,357 -0.75(-0.71%)
Sep 17, 2019 104.77 105.48 104.41 105.19 1,285,982 +0.05(+0.05%)
Sep 16, 2019 103.92 105.45 103.72 105.14 1,665,170 +0.94(+0.90%)
Sep 13, 2019 104.22 105.26 104.20 104.20 1,436,100 +0.05(+0.05%)
Sep 12, 2019 105.20 105.20 103.67 104.15 2,400,958 -0.61(-0.58%)
Sep 11, 2019 103.28 104.82 103.00 104.76 2,420,923 +1.78(+1.73%)
Sep 10, 2019 101.25 103.03 100.58 102.98 1,778,051 +1.15(+1.13%)
Sep 09, 2019 102.42 102.49 100.95 101.83 2,149,899 -0.41(-0.40%)
Sep 06, 2019 102.38 103.16 102.07 102.24 1,701,700 -0.15(-0.15%)
Sep 05, 2019 101.94 102.85 101.29 102.39 1,948,367 +1.18(+1.17%)
Sep 04, 2019 101.78 101.99 100.36 101.21 2,092,706 +0.06(+0.06%)
Sep 03, 2019 102.30 103.03 100.72 101.15 3,333,071 -1.78(-1.73%)
Aug 30, 2019 104.04 104.04 102.30 102.93 1,349,100 -0.69(-0.67%)
Aug 29, 2019 103.87 104.33 103.02 103.62 1,490,129 +0.74(+0.72%)
Aug 28, 2019 101.93 103.70 101.56 102.88 2,338,448 +0.66(+0.65%)
Aug 27, 2019 103.84 104.37 101.73 102.22 1,946,474 -0.94(-0.91%)
Aug 26, 2019 103.20 103.49 102.56 103.16 1,427,132 +0.75(+0.73%)
Aug 23, 2019 104.69 105.66 101.96 102.41 3,694,700 -2.76(-2.62%)
Aug 22, 2019 106.20 106.30 104.08 105.17 1,471,507 -0.87(-0.82%)
Aug 21, 2019 105.79 106.27 105.23 106.04 1,185,342 +0.96(+0.91%)
Aug 20, 2019 105.66 106.32 104.83 105.08 2,817,427 -1.08(-1.02%)
Aug 19, 2019 105.93 106.54 105.32 106.16 3,254,626 +1.19(+1.13%)
Aug 16, 2019 103.23 105.17 103.17 104.97 2,919,700 +2.29(+2.23%)
Aug 15, 2019 103.13 103.62 102.16 102.68 2,289,614 -0.35(-0.34%)
Aug 14, 2019 103.95 104.57 102.94 103.03 10,942,405 -2.35(-2.23%)
Aug 13, 2019 103.83 106.40 103.83 105.38 1,501,123 +1.22(+1.17%)
Aug 12, 2019 104.73 105.81 103.88 104.16 1,799,487 -1.32(-1.25%)
Aug 09, 2019 105.25 106.11 103.95 105.48 2,352,200 -0.40(-0.38%)
Aug 08, 2019 104.22 106.03 104.16 105.88 2,907,237 +1.86(+1.79%)
Aug 07, 2019 103.10 104.41 101.72 104.02 1,884,567 +0.28(+0.27%)
Aug 06, 2019 102.79 103.93 101.73 103.74 2,231,086 +1.45(+1.42%)
Aug 05, 2019 103.75 104.00 101.43 102.29 2,928,644 -2.78(-2.65%)
Aug 02, 2019 105.92 106.26 104.28 105.07 2,026,600 -1.31(-1.23%)
Aug 01, 2019 105.87 108.13 105.65 106.38 2,960,600 +0.72(+0.68%)
Jul 31, 2019 106.46 107.39 104.85 105.66 1,819,892 -0.70(-0.66%)
Jul 30, 2019 104.78 106.41 104.46 106.36 2,261,034 +0.95(+0.90%)
Jul 29, 2019 105.60 105.98 104.37 105.41 1,641,403 +0.09(+0.09%)
Jul 26, 2019 104.28 105.32 104.01 105.32 1,719,700 +1.12(+1.07%)
Jul 25, 2019 105.51 105.55 104.19 104.20 3,440,361 -1.48(-1.40%)
Jul 24, 2019 105.38 105.71 104.12 105.68 1,896,060 +0.29(+0.28%)
Jul 23, 2019 105.36 105.73 104.71 105.39 1,981,563 +0.27(+0.26%)
Jul 22, 2019 104.92 105.80 104.75 105.12 1,535,987 +0.24(+0.23%)
Jul 19, 2019 106.51 106.71 104.82 104.88 3,076,900 -1.57(-1.47%)
Jul 18, 2019 105.29 106.72 105.29 106.45 2,427,957 +0.87(+0.82%)
Jul 17, 2019 105.44 106.25 105.12 105.58 1,112,484 +0.11(+0.10%)
Jul 16, 2019 106.34 106.41 105.42 105.47 2,058,973 -0.61(-0.58%)
Jul 15, 2019 105.48 106.42 105.28 106.08 1,438,094 +0.56(+0.53%)
Jul 12, 2019 105.97 106.26 105.03 105.52 3,450,800 -1.46(-1.36%)
Jul 11, 2019 108.17 108.44 105.81 106.98 3,505,283 -1.55(-1.43%)
Jul 10, 2019 109.16 109.50 107.19 108.53 2,374,918 -0.31(-0.28%)
Jul 09, 2019 107.14 108.87 106.77 108.84 2,548,678 +1.10(+1.02%)
Jul 08, 2019 108.82 108.97 106.67 107.74 4,555,930 -1.48(-1.36%)
Jul 05, 2019 110.36 110.87 109.10 109.22 3,780,700 -1.71(-1.54%)
Jul 03, 2019 109.99 110.93 109.63 110.93 852,500 +1.28(+1.17%)
Jul 02, 2019 109.90 109.95 108.89 109.65 1,965,621 +0.16(+0.15%)
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.