Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.26 USD +0.07 (+0.05%)
Official Closing Price Updated: 7:34 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 104.77 105.48 103.61 104.07 1,791,746 +0.44(+0.42%)
Oct 30, 2018 102.36 104.11 101.83 103.63 1,496,512 +1.02(+0.99%)
Oct 29, 2018 105.27 105.80 100.66 102.61 2,243,063 -1.00(-0.97%)
Oct 26, 2018 102.00 105.00 101.37 103.61 3,109,500 -0.38(-0.37%)
Oct 25, 2018 102.80 105.32 101.39 103.99 6,734,098 +1.18(+1.15%)
Oct 24, 2018 108.87 109.60 102.12 102.81 7,129,303 -6.28(-5.76%)
Oct 23, 2018 108.01 110.39 106.51 109.09 2,522,595 -0.53(-0.48%)
Oct 22, 2018 111.42 111.87 108.57 109.62 2,028,219 -1.60(-1.44%)
Oct 19, 2018 113.23 114.25 110.99 111.22 1,550,600 -1.78(-1.58%)
Oct 18, 2018 114.75 114.80 111.87 113.00 1,471,860 -1.69(-1.47%)
Oct 17, 2018 114.67 114.86 113.00 114.69 1,009,280 -0.06(-0.05%)
Oct 16, 2018 110.80 114.99 110.80 114.75 1,693,628 +4.66(+4.23%)
Oct 15, 2018 110.84 111.27 109.72 110.09 1,884,233 -1.16(-1.04%)
Oct 12, 2018 111.26 111.66 109.41 111.25 2,547,000 +2.17(+1.99%)
Oct 11, 2018 111.03 111.96 108.23 109.08 3,933,892 -2.23(-2.00%)
Oct 10, 2018 114.84 115.21 111.17 111.31 2,657,077 -3.82(-3.32%)
Oct 09, 2018 115.35 116.38 114.84 115.13 1,805,777 -0.52(-0.45%)
Oct 08, 2018 116.19 116.80 114.30 115.65 1,820,251 -0.88(-0.76%)
Oct 05, 2018 117.60 118.63 114.84 116.53 2,413,100 -1.35(-1.15%)
Oct 04, 2018 120.76 120.93 116.98 117.88 2,272,589 -3.38(-2.79%)
Oct 03, 2018 120.65 121.62 119.88 121.26 1,465,391 +0.89(+0.74%)
Oct 02, 2018 121.05 121.28 119.91 120.37 1,451,781 -0.80(-0.66%)
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.