Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.98 +1.15 (+0.78%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 108.35 108.62 106.22 106.46 3,156,432 -1.99(-1.83%)
Feb 27, 2018 109.66 110.27 108.41 108.45 1,870,050 -1.37(-1.25%)
Feb 26, 2018 109.69 110.16 108.86 109.82 2,047,645 +0.80(+0.73%)
Feb 23, 2018 107.48 109.11 106.65 109.02 2,429,132 +2.23(+2.08%)
Feb 22, 2018 106.67 106.80 2,534,358 -0.65(-0.60%)
Feb 21, 2018 107.79 109.59 107.40 107.45 1,797,062 -0.17(-0.16%)
Feb 20, 2018 107.89 109.12 107.26 107.62 2,627,161 -1.09(-1.01%)
Feb 16, 2018 108.71 108.71 108.71 0 -0.39(-0.36%)
Feb 15, 2018 109.32 107.79 109.10 2,084,988 +1.02(+0.94%)
Feb 14, 2018 105.39 108.63 104.98 108.09 4,610,398 +2.16(+2.04%)
Feb 13, 2018 106.17 105.93 1,836,909 +0.19(+0.18%)
Feb 12, 2018 104.25 106.78 104.23 105.74 3,091,658 +1.66(+1.59%)
Feb 09, 2018 104.00 105.00 99.51 104.09 8,088,128 +0.80(+0.77%)
Feb 08, 2018 108.25 108.42 103.19 103.29 4,193,088 -4.48(-4.16%)
Feb 07, 2018 107.33 109.23 107.18 107.77 3,048,371 +0.05(+0.05%)
Feb 06, 2018 104.09 108.00 103.76 107.72 8,105,466 +0.25(+0.23%)
Feb 05, 2018 109.39 110.53 105.74 107.48 6,176,290 -2.98(-2.70%)
Feb 02, 2018 111.32 112.28 110.28 110.46 4,426,583 -1.81(-1.61%)
Feb 01, 2018 113.02 111.56 112.28 2,907,628 -0.10(-0.09%)
Jan 31, 2018 114.58 115.40 112.00 112.37 3,775,392 -2.16(-1.88%)
Jan 30, 2018 114.67 115.72 114.52 114.53 4,625,703 -2.20(-1.88%)
Jan 29, 2018 116.22 117.52 116.09 116.73 2,556,116 +0.45(+0.39%)
Jan 26, 2018 115.31 116.63 115.23 116.27 2,671,700 +1.39(+1.21%)
Jan 25, 2018 114.57 115.26 113.94 114.89 2,242,686 +0.72(+0.63%)
Jan 24, 2018 115.28 115.60 113.14 114.17 2,865,734 -0.90(-0.78%)
Jan 23, 2018 113.77 115.66 113.69 115.06 3,622,409 +1.27(+1.12%)
Jan 22, 2018 111.29 113.94 111.13 113.79 3,440,880 +3.47(+3.14%)
Jan 19, 2018 109.78 110.47 109.61 110.32 2,151,727 +0.72(+0.66%)
Jan 18, 2018 109.72 109.85 108.68 109.61 1,480,806 -0.14(-0.13%)
Jan 17, 2018 109.93 110.25 108.97 109.74 2,225,597 +0.80(+0.73%)
Jan 16, 2018 110.63 111.61 108.71 108.94 4,018,782 -1.36(-1.23%)
Jan 12, 2018 110.31 110.31 110.31 0 +0.74(+0.67%)
Jan 11, 2018 109.61 109.88 108.64 109.57 1,797,672 +0.31(+0.29%)
Jan 10, 2018 109.38 109.25 1,753,513 +0.49(+0.45%)
Jan 09, 2018 107.16 109.18 106.98 108.76 3,816,140 +2.01(+1.88%)
Jan 08, 2018 108.41 108.50 105.95 106.75 3,599,663 -1.44(-1.33%)
Jan 05, 2018 108.84 109.10 107.56 108.19 2,041,451 -0.14(-0.13%)
Jan 04, 2018 109.36 109.70 107.82 108.33 2,474,114 -0.90(-0.82%)
Jan 03, 2018 107.87 109.56 107.52 109.22 3,692,830 +1.52(+1.41%)
Jan 02, 2018 105.88 107.82 105.08 107.70 3,822,649 +2.53(+2.41%)
Dec 29, 2017 105.17 105.17 105.17 0 -1.00(-0.95%)
Dec 28, 2017 106.04 106.53 105.40 106.18 1,082,024 +0.20(+0.19%)
Dec 27, 2017 105.89 106.54 105.75 105.98 1,704,073 +0.15(+0.14%)
Dec 26, 2017 105.20 105.94 104.93 105.83 1,007,056 +0.49(+0.47%)
Dec 22, 2017 104.88 105.70 104.52 105.34 1,057,564 +0.14(+0.13%)
Dec 21, 2017 104.87 105.64 104.73 105.20 1,510,872 +0.26(+0.25%)
Dec 20, 2017 104.49 105.28 104.49 104.94 1,413,890 +0.54(+0.52%)
Dec 19, 2017 104.52 105.22 104.20 104.40 1,474,753 -0.25(-0.24%)
Dec 18, 2017 105.56 105.64 104.53 104.65 2,018,201 -0.24(-0.23%)
Dec 15, 2017 103.91 104.94 103.14 104.88 3,087,894 +1.41(+1.36%)
Dec 14, 2017 105.01 105.50 103.14 103.47 2,684,003 -1.53(-1.45%)
Dec 13, 2017 104.21 105.55 103.92 105.00 2,950,322 +0.94(+0.91%)
Dec 12, 2017 104.06 104.55 103.60 104.06 1,756,604 -0.46(-0.44%)
Dec 11, 2017 105.40 105.76 104.08 104.52 2,585,554 +0.16(+0.15%)
Dec 08, 2017 102.88 104.81 102.88 104.36 2,857,576 +1.99(+1.94%)
Dec 07, 2017 101.34 102.78 100.82 102.37 2,167,191 +1.45(+1.43%)
Dec 06, 2017 101.37 102.00 99.83 100.93 3,069,944 -0.74(-0.73%)
Dec 05, 2017 102.59 103.38 101.49 101.67 3,104,830 -0.69(-0.67%)
Dec 04, 2017 105.08 102.09 102.35 2,382,835 -1.64(-1.58%)
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.