Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 105.93 107.75 105.59 107.75 2,251,398 +1.59(+1.50%)
Nov 29, 2018 105.67 107.13 105.36 106.16 1,141,495 -0.05(-0.05%)
Nov 28, 2018 103.76 106.42 103.00 106.21 1,635,041 +2.80(+2.71%)
Nov 27, 2018 103.03 103.72 102.14 103.40 1,549,974 -0.27(-0.26%)
Nov 26, 2018 102.92 104.19 102.61 103.67 1,186,131 +1.74(+1.71%)
Nov 23, 2018 100.53 103.47 100.46 101.93 1,722,848 +0.41(+0.40%)
Nov 21, 2018 101.53 101.53 101.53 0 +0.61(+0.61%)
Nov 20, 2018 100.38 102.09 99.59 100.91 2,070,072 -0.61(-0.60%)
Nov 19, 2018 103.38 103.75 100.62 101.53 1,669,924 -2.22(-2.14%)
Nov 16, 2018 102.56 104.24 102.01 103.75 2,727,497 +0.89(+0.86%)
Nov 15, 2018 100.65 103.26 99.96 102.86 1,893,827 +2.20(+2.19%)
Nov 14, 2018 103.43 103.98 100.03 100.66 3,503,365 -2.08(-2.03%)
Nov 13, 2018 103.69 105.01 102.50 102.74 1,654,955 -0.42(-0.40%)
Nov 12, 2018 105.90 106.47 102.81 103.16 2,403,319 -3.24(-3.04%)
Nov 09, 2018 107.94 108.23 105.54 106.39 1,622,100 -2.41(-2.21%)
Nov 08, 2018 109.16 110.12 108.53 108.81 1,057,503 -0.85(-0.77%)
Nov 07, 2018 108.35 109.87 107.65 109.65 2,587,701 +2.50(+2.33%)
Nov 06, 2018 106.36 107.92 106.36 107.16 1,192,001 +0.47(+0.44%)
Nov 05, 2018 106.83 107.30 105.32 106.69 1,410,541 -0.07(-0.06%)
Nov 02, 2018 107.44 108.91 105.65 106.76 2,343,337 +0.03(+0.03%)
Nov 01, 2018 103.13 106.99 103.13 106.73 2,366,895 +3.95(+3.84%)
Oct 31, 2018 103.47 104.17 102.33 102.78 1,814,226 +0.43(+0.42%)
Oct 30, 2018 101.09 102.82 100.57 102.35 1,515,288 +1.01(+0.99%)
Oct 29, 2018 103.97 104.49 99.41 101.34 2,271,206 -0.99(-0.96%)
Oct 26, 2018 100.74 103.70 100.11 102.33 3,148,514 -0.38(-0.37%)
Oct 25, 2018 101.53 104.02 100.13 102.70 6,818,590 +1.16(+1.15%)
Oct 24, 2018 107.52 108.24 100.86 101.54 7,218,754 -6.20(-5.76%)
Oct 23, 2018 106.67 109.02 105.19 107.74 2,554,245 -0.52(-0.48%)
Oct 22, 2018 110.04 110.48 107.22 108.26 2,053,666 -1.58(-1.44%)
Oct 19, 2018 111.83 112.83 109.61 109.84 1,570,055 -1.76(-1.58%)
Oct 18, 2018 113.33 113.38 110.48 111.60 1,490,327 -1.67(-1.47%)
Oct 17, 2018 113.25 113.44 111.60 113.27 1,021,943 -0.06(-0.05%)
Oct 16, 2018 109.43 113.56 109.43 113.33 1,714,877 +4.60(+4.23%)
Oct 15, 2018 109.47 109.89 108.36 108.73 1,907,874 -1.14(-1.04%)
Oct 12, 2018 109.88 110.28 108.05 109.87 2,578,957 +2.14(+1.99%)
Oct 11, 2018 109.65 110.57 106.89 107.73 3,983,250 -2.20(-2.00%)
Oct 10, 2018 113.42 113.78 109.79 109.93 2,690,415 -3.77(-3.32%)
Oct 09, 2018 113.92 114.94 113.42 113.70 1,828,434 -0.51(-0.45%)
Oct 08, 2018 114.75 115.35 112.88 114.22 1,843,089 -0.87(-0.76%)
Oct 05, 2018 116.14 117.16 113.42 115.09 2,443,377 -1.33(-1.15%)
Oct 04, 2018 119.26 119.43 115.53 116.42 2,301,103 -3.34(-2.79%)
Oct 03, 2018 119.16 120.11 118.39 119.76 1,483,777 +0.88(+0.74%)
Oct 02, 2018 119.55 119.78 118.42 118.88 1,469,996 -0.79(-0.66%)
Oct 01, 2018 120.71 121.45 119.30 119.67 1,944,159 -0.76(-0.63%)
Sep 28, 2018 119.82 120.78 119.73 120.43 1,365,925 +0.07(+0.06%)
Sep 27, 2018 119.08 120.63 119.02 120.36 1,505,170 +1.25(+1.05%)
Sep 26, 2018 118.98 120.29 118.77 119.11 1,437,093 +0.41(+0.34%)
Sep 25, 2018 118.81 119.49 118.61 118.71 1,697,047 +0.27(+0.22%)
Sep 24, 2018 117.50 118.87 117.24 118.44 1,531,355 +1.39(+1.19%)
Sep 21, 2018 118.16 118.41 116.77 117.05 2,264,259 -0.73(-0.62%)
Sep 20, 2018 116.55 117.89 116.55 117.78 1,328,543 +1.61(+1.39%)
Sep 19, 2018 115.97 116.77 115.88 116.17 1,003,749 +0.15(+0.13%)
Sep 18, 2018 114.74 116.48 114.67 116.02 1,181,651 +1.28(+1.12%)
Sep 17, 2018 115.83 116.50 114.55 114.74 3,306,928 -1.54(-1.32%)
Sep 14, 2018 116.97 117.38 115.93 116.28 2,358,958 -0.59(-0.51%)
Sep 13, 2018 116.47 117.27 116.10 116.87 1,039,090 +0.86(+0.74%)
Sep 12, 2018 116.51 116.71 114.89 116.01 1,482,567 +0.06(+0.05%)
Sep 11, 2018 115.92 116.55 115.33 115.95 1,350,622 -0.49(-0.42%)
Sep 10, 2018 116.39 116.99 116.00 116.45 1,318,071 +0.20(+0.17%)
Sep 07, 2018 116.70 117.16 115.50 116.25 1,328,718 -0.67(-0.57%)
Sep 06, 2018 118.71 119.45 116.56 116.92 1,940,761 -2.11(-1.78%)
Sep 05, 2018 119.15 119.62 118.39 119.03 1,234,988 -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.