Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 118.10 118.25 114.90 115.96 3,198,300 -2.81(-2.37%)
May 27, 2022 115.37 118.78 114.66 118.78 2,217,988 +3.68(+3.20%)
May 26, 2022 114.45 115.64 114.06 115.10 2,107,945 +1.02(+0.90%)
May 25, 2022 113.43 114.67 112.42 114.08 2,075,469 +0.19(+0.17%)
May 24, 2022 114.78 115.20 112.82 113.89 1,791,516 -1.85(-1.60%)
May 23, 2022 116.11 116.36 114.91 115.73 2,214,611 +0.82(+0.72%)
May 20, 2022 115.53 115.69 111.92 114.91 1,855,322 +0.58(+0.50%)
May 19, 2022 112.71 115.28 112.46 114.33 2,267,080 +1.46(+1.29%)
May 18, 2022 113.83 115.26 112.23 112.87 2,094,602 -2.94(-2.54%)
May 17, 2022 114.16 115.98 113.57 115.81 2,335,915 +3.21(+2.85%)
May 16, 2022 112.23 113.94 111.41 112.60 3,048,775 +0.15(+0.13%)
May 13, 2022 110.17 113.09 110.17 112.45 3,237,346 +3.67(+3.37%)
May 12, 2022 104.82 109.06 104.75 108.79 4,735,508 +2.97(+2.81%)
May 11, 2022 108.03 110.25 105.50 105.81 4,416,731 -3.66(-3.34%)
May 10, 2022 109.44 111.10 107.56 109.47 6,226,857 +2.84(+2.67%)
May 09, 2022 110.82 111.48 106.17 106.63 4,430,625 -5.85(-5.20%)
May 06, 2022 115.07 115.36 111.65 112.48 4,563,160 -4.17(-3.57%)
May 05, 2022 120.24 120.24 115.24 116.65 3,248,264 -4.47(-3.69%)
May 04, 2022 119.29 121.55 115.97 121.12 3,228,090 +2.41(+2.03%)
May 03, 2022 118.02 119.53 117.44 118.72 2,280,584 +1.07(+0.91%)
May 02, 2022 115.50 117.83 114.65 117.64 3,786,003 +1.70(+1.47%)
Apr 29, 2022 118.35 120.83 115.79 115.94 4,339,951 -2.39(-2.02%)
Apr 28, 2022 118.72 119.03 114.77 118.33 4,758,926 +0.00(+0.00%)
Apr 27, 2022 118.91 120.34 117.94 118.33 4,256,460 -0.34(-0.28%)
Apr 26, 2022 122.67 123.08 118.65 118.67 2,972,592 -4.76(-3.86%)
Apr 25, 2022 121.49 123.56 120.74 123.43 2,568,342 +1.13(+0.93%)
Apr 22, 2022 124.90 125.50 122.12 122.29 2,572,755 -2.90(-2.32%)
Apr 21, 2022 128.97 129.53 125.04 125.20 1,991,619 -3.02(-2.36%)
Apr 20, 2022 128.27 129.20 126.56 128.22 2,301,692 +0.68(+0.53%)
Apr 19, 2022 126.28 128.11 125.80 127.54 2,010,440 +1.21(+0.96%)
Apr 18, 2022 129.72 129.96 125.65 126.33 2,548,511 -3.74(-2.87%)
Apr 14, 2022 131.36 131.89 129.94 130.07 2,224,933 -1.63(-1.24%)
Apr 13, 2022 128.49 132.12 128.49 131.70 1,981,532 +3.21(+2.50%)
Apr 12, 2022 130.23 131.04 127.50 128.49 4,650,614 -0.99(-0.77%)
Apr 11, 2022 131.66 132.15 129.31 129.48 2,103,020 -3.05(-2.30%)
Apr 08, 2022 132.59 134.20 132.17 132.53 2,108,784 -0.57(-0.43%)
Apr 07, 2022 131.53 133.69 131.36 133.10 2,043,358 +1.42(+1.08%)
Apr 06, 2022 130.66 132.48 129.82 131.68 3,150,041 -0.20(-0.15%)
Apr 05, 2022 133.66 134.75 131.62 131.88 2,572,471 -2.07(-1.54%)
Apr 04, 2022 132.97 134.19 132.62 133.94 2,749,828 +1.69(+1.28%)
Apr 01, 2022 130.10 132.45 129.74 132.25 2,248,219 +2.74(+2.12%)
Mar 31, 2022 130.65 131.30 129.42 129.51 2,035,435 -0.67(-0.51%)
Mar 30, 2022 132.17 132.87 129.71 130.18 2,158,180 -1.73(-1.31%)
Mar 29, 2022 129.68 132.15 129.49 131.91 2,735,240 +3.62(+2.82%)
Mar 28, 2022 127.38 128.95 125.99 128.29 1,831,243 +0.91(+0.71%)
Mar 25, 2022 129.45 129.45 126.40 127.38 2,285,156 -1.86(-1.44%)
Mar 24, 2022 128.15 129.27 126.91 129.24 1,391,230 +1.77(+1.39%)
Mar 23, 2022 130.10 130.22 127.36 127.47 1,804,408 -3.30(-2.52%)
Mar 22, 2022 128.57 131.19 128.02 130.77 2,384,796 +2.44(+1.90%)
Mar 21, 2022 129.81 130.31 127.59 128.33 2,524,201 -1.75(-1.34%)
Mar 18, 2022 127.47 130.14 127.10 130.08 3,175,492 +2.35(+1.84%)
Mar 17, 2022 124.76 127.75 124.08 127.72 3,426,118 +2.63(+2.10%)
Mar 16, 2022 121.92 125.15 121.42 125.09 3,310,350 +4.81(+4.00%)
Mar 15, 2022 119.44 120.39 118.49 120.28 1,405,560 +1.52(+1.28%)
Mar 14, 2022 120.16 122.53 118.15 118.77 3,113,428 -1.04(-0.87%)
Mar 11, 2022 123.05 123.60 119.63 119.81 2,083,563 -2.33(-1.91%)
Mar 10, 2022 121.85 122.41 120.23 122.14 2,514,446 -1.25(-1.01%)
Mar 09, 2022 121.68 123.98 121.52 123.39 2,831,438 +3.91(+3.27%)
Mar 08, 2022 119.17 122.82 117.77 119.48 4,771,067 -0.30(-0.25%)
Mar 07, 2022 120.88 122.67 119.69 119.78 2,675,631 -1.94(-1.59%)
Mar 04, 2022 122.38 123.49 121.28 121.72 1,425,692 -1.86(-1.50%)
Mar 03, 2022 125.92 125.94 122.90 123.57 1,942,708 -1.62(-1.29%)
Mar 02, 2022 124.67 125.97 123.31 125.19 1,692,133 +0.67(+0.53%)
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.