Nasdaq Biotechnology Ishares ETF (NQ: IBB )

159.65 USD +2.72 (+1.73%)
Official Closing Price Updated: 7:23 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.