Nasdaq Biotechnology Ishares ETF (NQ: IBB )

156.93 USD -0.22 (-0.14%)
Official Closing Price Updated: 7:21 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 116.32 117.15 113.70 114.08 3,718,911 -2.19(-1.88%)
Jan 30, 2018 116.41 117.48 116.26 116.27 4,556,501 -2.23(-1.88%)
Jan 29, 2018 117.99 119.30 117.85 118.50 2,517,876 +0.46(+0.39%)
Jan 26, 2018 117.06 118.40 116.98 118.04 2,631,731 +1.41(+1.21%)
Jan 25, 2018 116.31 117.01 115.67 116.63 2,209,135 +0.73(+0.63%)
Jan 24, 2018 117.03 117.36 114.86 115.90 2,822,862 -0.91(-0.78%)
Jan 23, 2018 115.50 117.42 115.42 116.81 3,568,217 +1.29(+1.12%)
Jan 22, 2018 112.98 115.67 112.82 115.52 3,389,404 +3.52(+3.14%)
Jan 19, 2018 111.45 112.15 111.28 112.00 2,119,537 +0.73(+0.66%)
Jan 18, 2018 111.39 111.52 110.33 111.27 1,458,653 -0.14(-0.13%)
Jan 17, 2018 111.60 111.93 110.62 111.41 2,192,302 +0.81(+0.73%)
Jan 16, 2018 112.31 113.30 110.36 110.60 3,958,660 -1.38(-1.23%)
Jan 12, 2018 111.98 111.98 111.98 0 +0.75(+0.67%)
Jan 11, 2018 111.28 111.55 110.29 111.23 1,770,779 +0.32(+0.29%)
Jan 10, 2018 111.04 110.91 1,727,280 +0.50(+0.45%)
Jan 09, 2018 108.79 110.84 108.61 110.41 3,759,050 +2.04(+1.88%)
Jan 08, 2018 110.06 110.15 107.56 108.37 3,545,811 -1.46(-1.33%)
Jan 05, 2018 110.49 110.76 109.19 109.83 2,010,911 -0.14(-0.13%)
Jan 04, 2018 111.02 111.37 109.46 109.97 2,437,101 -0.91(-0.82%)
Jan 03, 2018 109.51 111.22 109.15 110.88 3,637,584 +1.54(+1.41%)
Jan 02, 2018 107.49 109.46 106.68 109.34 3,765,461 +2.57(+2.41%)
Dec 29, 2017 106.77 106.77 106.77 0 -1.02(-0.95%)
Dec 28, 2017 107.65 108.15 107.00 107.79 1,065,837 +0.20(+0.19%)
Dec 27, 2017 107.50 108.16 107.36 107.59 1,678,580 +0.15(+0.14%)
Dec 26, 2017 106.80 107.55 106.53 107.44 991,991 +0.50(+0.47%)
Dec 22, 2017 106.47 107.31 106.11 106.94 1,041,743 +0.14(+0.13%)
Dec 21, 2017 106.46 107.24 106.32 106.80 1,488,269 +0.14(+0.13%)
Dec 20, 2017 106.20 107.00 106.20 106.66 1,391,106 +0.55(+0.52%)
Dec 19, 2017 106.23 106.94 105.91 106.11 1,450,988 -0.25(-0.24%)
Dec 18, 2017 107.29 107.37 106.24 106.36 1,985,679 -0.24(-0.23%)
Dec 15, 2017 105.61 106.66 104.83 106.60 3,038,134 +1.43(+1.36%)
Dec 14, 2017 106.73 107.23 104.83 105.17 2,640,751 -1.55(-1.45%)
Dec 13, 2017 105.92 107.28 105.62 106.72 2,902,779 +0.96(+0.91%)
Dec 12, 2017 105.76 106.26 105.30 105.76 1,728,297 -0.47(-0.44%)
Dec 11, 2017 107.13 107.49 105.78 106.23 2,543,889 +0.16(+0.15%)
Dec 08, 2017 104.56 106.53 104.56 106.07 2,811,527 +2.02(+1.94%)
Dec 07, 2017 103.00 104.46 102.47 104.05 2,132,268 +1.47(+1.43%)
Dec 06, 2017 103.03 103.67 101.47 102.58 3,020,473 -0.75(-0.73%)
Dec 05, 2017 104.27 105.07 103.15 103.33 3,054,797 -0.70(-0.67%)
Dec 04, 2017 106.80 103.76 104.03 2,344,437 -1.67(-1.58%)
Dec 01, 2017 105.36 106.33 104.94 105.70 2,822,716 -210.06(-66.53%)
Nov 30, 2017 311.61 316.22 311.61 315.76 1,025,184 +4.49(+1.44%)
Nov 29, 2017 311.31 314.99 309.44 311.27 897,046 -0.04(-0.01%)
Nov 28, 2017 310.95 311.80 308.39 311.31 971,228 +0.86(+0.28%)
Nov 27, 2017 312.76 313.85 309.86 310.45 851,731 -2.18(-0.70%)
Nov 24, 2017 312.95 313.62 311.80 312.63 357,418 +0.11(+0.04%)
Nov 22, 2017 311.94 312.82 311.00 312.52 519,070 +1.81(+0.58%)
Nov 21, 2017 310.19 311.45 309.31 310.71 791,074 +2.38(+0.77%)
Nov 20, 2017 311.33 311.94 307.92 308.33 881,933 -2.88(-0.93%)
Nov 17, 2017 310.81 311.85 309.09 311.21 731,861 +0.40(+0.13%)
Nov 16, 2017 308.54 311.35 306.61 310.81 940,673 +4.56(+1.49%)
Nov 15, 2017 303.33 307.83 302.02 306.25 1,432,536 +1.20(+0.39%)
Nov 14, 2017 309.92 309.92 302.05 305.05 2,070,367 -5.03(-1.62%)
Nov 13, 2017 311.79 312.08 309.06 310.08 670,687 -2.10(-0.67%)
Nov 10, 2017 311.00 312.66 308.66 312.18 1,067,502 +1.14(+0.37%)
Nov 09, 2017 311.00 311.84 307.87 311.04 945,875 -1.76(-0.56%)
Nov 08, 2017 315.40 316.70 311.84 312.80 597,232 -1.22(-0.39%)
Nov 07, 2017 316.91 316.91 312.90 314.02 828,179 -1.57(-0.50%)
Nov 06, 2017 317.95 318.58 315.41 315.59 856,169 -1.28(-0.40%)
Nov 03, 2017 311.53 317.22 311.53 316.87 1,125,559 +4.81(+1.54%)
Nov 02, 2017 312.21 314.82 310.68 312.06 1,020,758 -0.13(-0.04%)
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.