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, 2019 108.06 109.88 107.89 109.69 2,154,301 +1.49(+1.38%)
Jan 30, 2019 107.25 108.34 106.02 108.20 1,755,605 +0.73(+0.68%)
Jan 29, 2019 107.26 107.87 106.56 107.47 1,214,887 +0.21(+0.20%)
Jan 28, 2019 108.24 108.45 106.68 107.26 2,615,914 -2.18(-1.99%)
Jan 25, 2019 108.40 109.54 107.89 109.44 2,023,300 +1.65(+1.53%)
Jan 24, 2019 107.51 108.25 107.24 107.79 1,512,610 -0.02(-0.02%)
Jan 23, 2019 108.68 109.78 106.55 107.81 2,062,269 -0.91(-0.84%)
Jan 22, 2019 109.66 109.85 107.98 108.72 3,550,208 -1.75(-1.58%)
Jan 18, 2019 110.05 110.60 108.85 110.47 2,524,300 +0.68(+0.62%)
Jan 17, 2019 108.00 110.52 108.00 109.79 1,267,261 +1.14(+1.05%)
Jan 16, 2019 109.35 110.66 108.54 108.65 2,207,029 -0.59(-0.54%)
Jan 15, 2019 107.39 109.29 107.20 109.24 1,624,814 +2.07(+1.93%)
Jan 14, 2019 108.33 108.54 106.97 107.17 2,924,096 -1.84(-1.69%)
Jan 11, 2019 108.44 109.17 107.83 109.01 1,631,700 +0.11(+0.10%)
Jan 10, 2019 107.00 109.00 106.12 108.90 2,108,399 +1.40(+1.30%)
Jan 09, 2019 106.95 108.10 106.77 107.50 2,171,844 +0.75(+0.70%)
Jan 08, 2019 107.06 107.08 104.48 106.75 2,291,711 +0.76(+0.72%)
Jan 07, 2019 103.79 106.86 103.68 105.99 3,158,772 +3.44(+3.35%)
Jan 04, 2019 99.12 103.03 99.04 102.55 2,996,100 +4.91(+5.03%)
Jan 03, 2019 99.65 100.15 97.64 97.64 3,795,569 +0.14(+0.14%)
Jan 02, 2019 95.26 97.71 95.01 97.50 1,366,272 +1.07(+1.11%)
Dec 31, 2018 95.86 97.08 95.41 96.43 3,309,400 +1.59(+1.68%)
Dec 28, 2018 95.20 96.68 94.37 94.84 3,056,100 -0.32(-0.34%)
Dec 27, 2018 93.62 95.29 91.51 95.16 3,389,292 +0.35(+0.37%)
Dec 26, 2018 90.25 95.28 90.13 94.81 4,231,801 +5.20(+5.80%)
Dec 24, 2018 89.96 91.72 89.01 89.61 2,415,000 -1.25(-1.38%)
Dec 21, 2018 94.71 94.92 90.47 90.86 4,818,300 -3.70(-3.91%)
Dec 20, 2018 95.99 96.53 93.47 94.56 5,164,535 -1.65(-1.71%)
Dec 19, 2018 98.40 99.94 95.05 96.21 3,391,822 -2.10(-2.14%)
Dec 18, 2018 101.61 101.61 97.08 98.31 3,584,765 -1.94(-1.94%)
Dec 17, 2018 101.57 103.40 99.39 100.25 2,262,978 -1.68(-1.65%)
Dec 14, 2018 102.72 103.65 101.70 101.93 1,614,600 -1.96(-1.89%)
Dec 13, 2018 106.00 106.22 103.25 103.89 1,918,519 -1.59(-1.51%)
Dec 12, 2018 105.03 106.62 104.92 105.48 1,489,723 +1.31(+1.26%)
Dec 11, 2018 104.82 105.75 103.13 104.17 1,225,794 +0.35(+0.34%)
Dec 10, 2018 103.20 104.30 101.27 103.82 1,815,740 +0.18(+0.17%)
Dec 07, 2018 106.30 107.08 103.00 103.64 2,011,000 -3.24(-3.03%)
Dec 06, 2018 104.94 106.99 103.97 106.88 2,981,460 +0.17(+0.16%)
Dec 04, 2018 110.24 111.55 106.41 106.71 1,738,700 -3.64(-3.30%)
Dec 03, 2018 111.15 111.60 109.59 110.35 2,173,953 +1.25(+1.15%)
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%)
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.