Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.43 -0.36 (-0.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 119.71 120.67 119.62 120.32 1,367,188 +0.07(+0.06%)
Sep 27, 2018 118.97 120.52 118.91 120.25 1,506,561 +1.24(+1.05%)
Sep 26, 2018 118.87 120.18 118.66 119.00 1,438,422 +0.41(+0.34%)
Sep 25, 2018 118.70 119.38 118.50 118.60 1,698,616 +0.27(+0.23%)
Sep 24, 2018 117.39 118.76 117.13 118.33 1,532,771 +1.39(+1.19%)
Sep 21, 2018 118.05 118.30 116.67 116.94 2,266,353 -0.73(-0.62%)
Sep 20, 2018 116.44 117.78 116.44 117.67 1,329,772 +1.61(+1.39%)
Sep 19, 2018 115.87 116.67 115.78 116.06 1,004,677 +0.15(+0.13%)
Sep 18, 2018 114.63 116.37 114.56 115.92 1,182,744 +1.28(+1.12%)
Sep 17, 2018 115.73 116.39 114.45 114.63 3,309,985 -1.54(-1.32%)
Sep 14, 2018 116.86 117.27 115.83 116.17 2,361,139 -0.59(-0.51%)
Sep 13, 2018 116.36 117.16 115.99 116.76 1,040,050 +0.86(+0.74%)
Sep 12, 2018 116.40 116.61 114.78 115.91 1,483,938 +0.06(+0.05%)
Sep 11, 2018 115.82 116.44 115.22 115.85 1,351,871 -0.49(-0.42%)
Sep 10, 2018 116.28 116.88 115.90 116.34 1,319,289 +0.20(+0.17%)
Sep 07, 2018 116.60 117.05 115.39 116.14 1,329,946 -0.67(-0.57%)
Sep 06, 2018 118.60 119.34 116.45 116.81 1,942,556 -2.11(-1.78%)
Sep 05, 2018 119.04 119.51 118.28 118.92 1,236,130 -0.43(-0.36%)
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.