Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.24 USD -2.49 (-1.67%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

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.