Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.15 USD +3.01 (+2.05%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 107.26 109.10 106.92 109.10 2,223,500 +1.61(+1.50%)
Nov 29, 2018 107.00 108.47 106.68 107.49 1,127,351 -0.05(-0.05%)
Nov 28, 2018 105.06 107.75 104.29 107.54 1,614,781 +2.84(+2.71%)
Nov 27, 2018 104.32 105.02 103.42 104.70 1,530,768 -0.27(-0.26%)
Nov 26, 2018 104.21 105.50 103.90 104.97 1,171,434 +1.76(+1.71%)
Nov 23, 2018 101.79 104.77 101.72 103.21 1,701,500 +0.41(+0.40%)
Nov 21, 2018 102.80 102.80 102.80 0 +0.62(+0.61%)
Nov 20, 2018 101.64 103.37 100.84 102.18 2,044,421 -0.62(-0.60%)
Nov 19, 2018 104.68 105.05 101.88 102.80 1,649,232 -2.25(-2.14%)
Nov 16, 2018 103.85 105.55 103.29 105.05 2,693,700 +0.90(+0.86%)
Nov 15, 2018 101.91 104.56 101.21 104.15 1,870,360 +2.23(+2.19%)
Nov 14, 2018 104.73 105.29 101.29 101.92 3,459,954 -2.11(-2.03%)
Nov 13, 2018 104.99 106.33 103.79 104.03 1,634,448 -0.42(-0.40%)
Nov 12, 2018 107.23 107.81 104.10 104.45 2,373,539 -3.28(-3.04%)
Nov 09, 2018 109.29 109.59 106.86 107.73 1,602,000 -2.44(-2.21%)
Nov 08, 2018 110.53 111.50 109.89 110.17 1,044,399 -0.86(-0.77%)
Nov 07, 2018 109.71 111.25 109.00 111.03 2,555,636 +2.53(+2.33%)
Nov 06, 2018 107.70 109.27 107.70 108.50 1,177,231 +0.47(+0.44%)
Nov 05, 2018 108.17 108.65 106.64 108.03 1,393,063 -0.07(-0.06%)
Nov 02, 2018 108.79 110.28 106.98 108.10 2,314,300 +0.03(+0.03%)
Nov 01, 2018 104.42 108.33 104.42 108.07 2,337,566 +4.00(+3.84%)
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%)
Oct 01, 2018 122.22 122.97 120.80 121.17 1,920,068 -0.77(-0.63%)
Sep 28, 2018 121.32 122.30 121.23 121.94 1,349,000 +0.07(+0.06%)
Sep 27, 2018 120.57 122.14 120.51 121.87 1,486,519 +1.26(+1.04%)
Sep 26, 2018 120.47 121.80 120.26 120.61 1,419,286 +0.38(+0.32%)
Sep 25, 2018 120.33 121.02 120.13 120.23 1,675,567 +0.27(+0.23%)
Sep 24, 2018 119.01 120.39 118.74 119.96 1,511,973 +1.41(+1.19%)
Sep 21, 2018 119.67 119.93 118.27 118.55 2,235,600 -0.74(-0.62%)
Sep 20, 2018 118.04 119.40 118.04 119.29 1,311,728 +1.63(+1.39%)
Sep 19, 2018 117.46 118.27 117.37 117.66 991,045 +0.15(+0.13%)
Sep 18, 2018 116.21 117.97 116.14 117.51 1,166,695 +1.30(+1.12%)
Sep 17, 2018 117.32 117.99 116.02 116.21 3,265,071 -1.56(-1.32%)
Sep 14, 2018 118.47 118.88 117.42 117.77 2,329,100 -0.60(-0.51%)
Sep 13, 2018 117.96 118.77 117.59 118.37 1,025,938 +0.87(+0.74%)
Sep 12, 2018 118.00 118.21 116.36 117.50 1,463,802 +0.06(+0.05%)
Sep 11, 2018 117.41 118.04 116.81 117.44 1,333,527 -0.50(-0.42%)
Sep 10, 2018 117.88 118.49 117.49 117.94 1,301,388 +0.20(+0.17%)
Sep 07, 2018 118.20 118.66 116.98 117.74 1,311,900 -0.68(-0.57%)
Sep 06, 2018 120.23 120.98 118.05 118.42 1,916,197 -2.14(-1.78%)
Sep 05, 2018 120.68 121.15 119.91 120.56 1,219,357 -0.44(-0.36%)
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.