Nasdaq Biotechnology Ishares ETF (NQ: IBB )

151.58 USD UNCHANGED
Official Closing Price Updated: 5:47 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 108.76 110.70 108.76 109.82 3,219,495 +1.87(+1.73%)
Jun 28, 2018 107.44 108.31 106.18 107.95 2,165,789 +0.61(+0.57%)
Jun 27, 2018 109.85 110.07 107.29 107.34 3,008,023 -2.23(-2.04%)
Jun 26, 2018 110.17 110.70 108.60 109.57 4,988,582 -0.63(-0.57%)
Jun 25, 2018 111.38 112.01 109.40 110.20 2,356,513 -2.03(-1.81%)
Jun 22, 2018 112.74 112.88 111.69 112.23 2,432,646 -0.38(-0.34%)
Jun 21, 2018 113.56 113.90 112.29 112.61 2,822,371 -1.29(-1.13%)
Jun 20, 2018 112.25 113.98 112.04 113.90 2,969,067 +1.86(+1.66%)
Jun 19, 2018 109.33 112.21 109.26 112.04 3,046,445 +1.61(+1.46%)
Jun 18, 2018 110.16 110.52 109.44 110.43 3,346,066 -0.83(-0.75%)
Jun 15, 2018 111.38 110.59 111.26 2,545,827 -0.12(-0.11%)
Jun 14, 2018 110.47 111.64 110.34 111.38 1,783,676 +0.89(+0.81%)
Jun 13, 2018 110.78 111.71 110.18 110.49 2,685,931 -0.42(-0.38%)
Jun 12, 2018 110.00 111.29 109.98 110.91 1,332,883 +0.93(+0.85%)
Jun 11, 2018 110.07 110.35 109.66 109.98 2,640,345 -0.13(-0.12%)
Jun 08, 2018 109.53 110.45 109.25 110.11 1,261,858 +0.35(+0.32%)
Jun 07, 2018 110.60 110.94 109.06 109.76 1,985,056 -0.76(-0.69%)
Jun 06, 2018 109.18 110.82 109.13 110.52 1,560,478 +1.36(+1.25%)
Jun 05, 2018 109.07 109.96 108.48 109.16 2,133,178 +0.03(+0.03%)
Jun 04, 2018 109.70 109.96 107.61 109.13 2,478,840 -0.71(-0.65%)
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.