Nasdaq Biotechnology Ishares ETF (NQ: IBB )

151.58 USD UNCHANGED
Official Closing Price Updated: 5:47 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 105.57 106.00 103.52 103.65 2,294,615 -1.96(-1.86%)
Apr 27, 2018 105.30 105.78 104.54 105.61 1,205,308 +0.31(+0.29%)
Apr 26, 2018 103.70 105.92 103.55 105.30 3,178,430 +2.04(+1.98%)
Apr 25, 2018 103.29 103.98 102.31 103.26 1,891,177 -0.01(-0.01%)
Apr 24, 2018 105.08 105.16 102.71 103.27 2,084,622 -1.52(-1.45%)
Apr 23, 2018 104.90 105.67 104.20 104.79 2,084,364 -0.17(-0.16%)
Apr 20, 2018 105.74 106.09 104.69 104.96 2,099,499 -0.93(-0.88%)
Apr 19, 2018 107.50 107.65 105.52 105.89 2,128,980 -1.46(-1.36%)
Apr 18, 2018 107.32 108.07 107.07 107.35 2,039,952 +0.07(+0.07%)
Apr 17, 2018 105.65 107.73 105.64 107.28 1,814,714 +2.04(+1.94%)
Apr 16, 2018 106.56 106.80 104.86 105.24 2,602,163 -0.72(-0.68%)
Apr 13, 2018 107.19 107.22 105.38 105.96 2,168,564 -0.76(-0.71%)
Apr 12, 2018 106.44 107.34 105.98 106.72 2,176,957 +1.39(+1.32%)
Apr 11, 2018 104.74 106.82 104.65 105.33 2,009,562 -0.37(-0.35%)
Apr 10, 2018 104.11 106.05 103.58 105.70 2,865,579 +2.83(+2.75%)
Apr 09, 2018 102.53 104.58 102.04 102.87 3,160,957 +1.84(+1.82%)
Apr 06, 2018 102.80 103.55 100.22 101.03 2,840,400 -3.14(-3.01%)
Apr 05, 2018 106.62 106.62 103.87 104.17 2,147,521 -1.72(-1.62%)
Apr 04, 2018 101.34 106.22 101.34 105.89 3,285,314 +2.99(+2.91%)
Apr 03, 2018 103.32 103.33 100.96 102.90 2,645,168 +0.38(+0.37%)
Apr 02, 2018 106.73 106.73 101.45 102.52 3,223,256 -4.22(-3.95%)
Mar 29, 2018 106.74 106.74 106.74 0 +0.76(+0.72%)
Mar 28, 2018 105.90 106.84 104.57 105.98 2,970,551 +0.86(+0.82%)
Mar 27, 2018 108.77 108.92 104.67 105.12 2,791,087 -2.99(-2.77%)
Mar 26, 2018 106.80 108.32 105.15 108.11 3,036,034 +2.82(+2.68%)
Mar 23, 2018 108.01 108.54 105.29 105.29 3,398,504 -2.84(-2.63%)
Mar 22, 2018 110.23 110.70 108.05 108.13 3,040,494 -2.54(-2.30%)
Mar 21, 2018 110.40 111.47 110.21 110.67 1,904,082 +0.13(+0.12%)
Mar 20, 2018 110.30 111.09 109.92 110.54 2,741,209 +0.06(+0.05%)
Mar 19, 2018 112.00 112.64 109.41 110.48 3,181,656 -2.26(-2.00%)
Mar 16, 2018 112.67 113.56 112.55 112.74 2,627,770 +0.07(+0.06%)
Mar 15, 2018 114.27 114.35 112.28 112.67 1,506,772 -1.11(-0.98%)
Mar 14, 2018 114.11 114.65 113.27 113.78 1,547,729 -0.14(-0.12%)
Mar 13, 2018 114.50 115.60 113.58 113.92 2,139,093 -0.81(-0.71%)
Mar 12, 2018 114.54 115.00 113.77 114.73 2,128,628 +0.37(+0.32%)
Mar 09, 2018 113.01 114.46 112.79 114.36 3,099,889 +1.74(+1.55%)
Mar 08, 2018 111.80 112.70 111.37 112.62 2,399,560 +0.82(+0.73%)
Mar 07, 2018 111.87 111.80 3,092,485 +0.68(+0.61%)
Mar 06, 2018 111.56 111.56 109.99 111.12 3,839,909 +0.26(+0.23%)
Mar 05, 2018 109.19 111.15 109.04 110.86 5,538,169 +1.21(+1.10%)
Mar 02, 2018 105.87 109.88 105.16 109.65 4,076,457 +2.61(+2.44%)
Mar 01, 2018 108.10 108.69 106.12 107.04 7,605,243 -1.04(-0.96%)
Feb 28, 2018 110.00 110.27 107.83 108.08 3,109,211 -2.02(-1.83%)
Feb 27, 2018 111.32 111.94 110.06 110.10 1,842,074 -1.39(-1.25%)
Feb 26, 2018 111.36 111.83 110.51 111.49 2,017,012 +0.81(+0.73%)
Feb 23, 2018 109.11 110.77 108.27 110.68 2,392,792 +2.26(+2.08%)
Feb 22, 2018 108.29 108.42 2,496,443 -0.66(-0.61%)
Feb 21, 2018 109.43 111.25 109.03 109.08 1,770,178 -0.17(-0.16%)
Feb 20, 2018 109.53 110.78 108.89 109.25 2,587,858 -1.11(-1.01%)
Feb 16, 2018 110.36 110.36 110.36 0 -0.40(-0.36%)
Feb 15, 2018 110.98 109.43 110.76 2,053,796 +1.03(+0.94%)
Feb 14, 2018 106.99 110.28 106.57 109.73 4,541,425 +2.19(+2.04%)
Feb 13, 2018 107.78 107.54 1,809,429 +0.19(+0.18%)
Feb 12, 2018 105.83 108.40 105.81 107.35 3,045,406 +1.68(+1.59%)
Feb 09, 2018 105.58 106.59 101.02 105.67 7,967,127 +0.81(+0.77%)
Feb 08, 2018 109.89 110.07 104.76 104.86 4,130,358 -4.55(-4.16%)
Feb 07, 2018 108.96 110.89 108.81 109.41 3,002,767 +0.05(+0.05%)
Feb 06, 2018 105.67 109.64 105.34 109.36 7,984,206 +0.25(+0.23%)
Feb 05, 2018 111.05 112.21 107.35 109.11 6,083,891 -3.03(-2.70%)
Feb 02, 2018 113.01 113.98 111.95 112.14 4,360,360 -1.84(-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.