Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.00 USD -0.26 (-0.17%)
Streaming Delayed Price Updated: 6:44 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.86 97.08 95.41 96.43 3,309,400 +1.59(+1.68%)
Dec 28, 2018 95.20 96.68 94.37 94.84 3,056,100 -0.32(-0.34%)
Dec 27, 2018 93.62 95.29 91.51 95.16 3,389,292 +0.35(+0.37%)
Dec 26, 2018 90.25 95.28 90.13 94.81 4,231,801 +5.20(+5.80%)
Dec 24, 2018 89.96 91.72 89.01 89.61 2,415,000 -1.25(-1.38%)
Dec 21, 2018 94.71 94.92 90.47 90.86 4,818,300 -3.70(-3.91%)
Dec 20, 2018 95.99 96.53 93.47 94.56 5,164,535 -1.65(-1.71%)
Dec 19, 2018 98.40 99.94 95.05 96.21 3,391,822 -2.10(-2.14%)
Dec 18, 2018 101.61 101.61 97.08 98.31 3,584,765 -1.94(-1.94%)
Dec 17, 2018 101.57 103.40 99.39 100.25 2,262,978 -1.68(-1.65%)
Dec 14, 2018 102.72 103.65 101.70 101.93 1,614,600 -1.96(-1.89%)
Dec 13, 2018 106.00 106.22 103.25 103.89 1,918,519 -1.59(-1.51%)
Dec 12, 2018 105.03 106.62 104.92 105.48 1,489,723 +1.31(+1.26%)
Dec 11, 2018 104.82 105.75 103.13 104.17 1,225,794 +0.35(+0.34%)
Dec 10, 2018 103.20 104.30 101.27 103.82 1,815,740 +0.18(+0.17%)
Dec 07, 2018 106.30 107.08 103.00 103.64 2,011,000 -3.24(-3.03%)
Dec 06, 2018 104.94 106.99 103.97 106.88 2,981,460 +0.17(+0.16%)
Dec 04, 2018 110.24 111.55 106.41 106.71 1,738,700 -3.64(-3.30%)
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.