Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 105.13 106.04 103.54 104.34 1,842,993 -0.69(-0.66%)
Jul 30, 2019 103.47 105.08 103.15 105.03 2,289,735 +0.94(+0.90%)
Jul 29, 2019 104.28 104.65 103.06 104.09 1,662,238 +0.09(+0.09%)
Jul 26, 2019 102.97 104.00 102.71 104.00 1,741,529 +1.11(+1.07%)
Jul 25, 2019 104.19 104.23 102.88 102.89 3,484,032 -1.46(-1.40%)
Jul 24, 2019 104.06 104.39 102.81 104.36 1,920,128 +0.29(+0.27%)
Jul 23, 2019 104.04 104.41 103.40 104.07 2,006,716 +0.27(+0.26%)
Jul 22, 2019 103.61 104.47 103.44 103.80 1,555,484 +0.24(+0.23%)
Jul 19, 2019 105.17 105.37 103.51 103.56 3,115,957 -1.55(-1.48%)
Jul 18, 2019 103.97 105.38 103.97 105.12 2,458,777 +0.86(+0.82%)
Jul 17, 2019 104.12 104.92 103.80 104.26 1,126,605 +0.11(+0.10%)
Jul 16, 2019 105.01 105.08 104.10 104.15 2,085,109 -0.60(-0.57%)
Jul 15, 2019 104.16 105.09 103.96 104.75 1,456,349 +0.55(+0.53%)
Jul 12, 2019 104.64 104.93 103.71 104.20 3,494,604 -1.44(-1.37%)
Jul 11, 2019 106.81 107.08 104.48 105.64 3,549,778 -1.53(-1.43%)
Jul 10, 2019 107.79 108.13 105.85 107.17 2,405,064 -0.31(-0.28%)
Jul 09, 2019 105.80 107.50 105.43 107.48 2,581,030 +1.09(+1.02%)
Jul 08, 2019 107.46 107.60 105.33 106.39 4,613,762 -1.46(-1.35%)
Jul 05, 2019 108.98 109.48 107.73 107.85 3,828,691 -1.69(-1.54%)
Jul 03, 2019 108.61 109.54 108.26 109.54 863,321 +1.26(+1.17%)
Jul 02, 2019 108.52 108.57 107.53 108.28 1,990,572 +0.16(+0.15%)
Jul 01, 2019 108.79 108.95 107.79 108.12 1,941,819 +0.39(+0.36%)
Jun 28, 2019 106.39 107.79 106.10 107.73 4,154,981 +1.80(+1.70%)
Jun 27, 2019 104.94 106.08 104.67 105.94 1,654,124 +1.44(+1.38%)
Jun 26, 2019 105.78 106.15 104.14 104.49 2,044,975 -1.06(-1.00%)
Jun 25, 2019 106.41 107.03 105.32 105.55 2,922,693 -0.19(-0.18%)
Jun 24, 2019 107.79 108.04 105.56 105.74 3,679,038 -2.34(-2.17%)
Jun 21, 2019 107.20 108.08 106.01 108.08 1,889,990 +0.82(+0.76%)
Jun 20, 2019 107.61 108.80 106.72 107.26 1,788,497 +0.44(+0.42%)
Jun 19, 2019 105.97 106.83 105.84 106.81 1,416,764 +0.60(+0.57%)
Jun 18, 2019 105.70 106.86 105.26 106.21 2,581,850 +1.44(+1.38%)
Jun 17, 2019 102.51 104.94 102.48 104.77 2,077,497 +3.01(+2.96%)
Jun 14, 2019 102.51 102.95 101.58 101.76 1,380,359 -0.96(-0.93%)
Jun 13, 2019 102.13 102.89 101.75 102.72 1,403,935 +0.76(+0.74%)
Jun 12, 2019 101.47 102.10 100.92 101.96 925,238 +0.62(+0.61%)
Jun 11, 2019 102.73 102.78 101.15 101.33 1,345,824 -0.50(-0.49%)
Jun 10, 2019 102.65 103.20 101.84 101.84 1,233,006 -0.61(-0.60%)
Jun 07, 2019 101.01 102.59 100.86 102.45 1,286,207 +1.64(+1.62%)
Jun 06, 2019 101.57 102.41 100.60 100.81 2,048,257 -1.00(-0.98%)
Jun 05, 2019 102.27 102.30 101.04 101.81 2,164,959 +0.17(+0.17%)
Jun 04, 2019 100.64 101.94 100.12 101.64 2,556,951 +1.92(+1.93%)
Jun 03, 2019 99.01 100.83 98.97 99.72 2,066,600 +1.07(+1.08%)
May 31, 2019 99.58 99.76 98.51 98.65 2,081,687 -1.79(-1.78%)
May 30, 2019 100.53 101.21 99.69 100.44 1,531,772 +0.04(+0.04%)
May 29, 2019 100.85 101.10 99.79 100.40 2,567,868 -1.13(-1.12%)
May 28, 2019 102.38 103.50 101.36 101.53 2,471,992 -1.28(-1.25%)
May 24, 2019 102.72 103.77 102.45 102.81 1,360,191 +0.42(+0.41%)
May 23, 2019 102.43 102.72 101.56 102.39 2,618,786 -0.90(-0.87%)
May 22, 2019 102.53 103.70 101.81 103.29 2,447,529 +0.33(+0.32%)
May 21, 2019 101.52 103.14 101.38 102.96 1,596,622 +2.00(+1.98%)
May 20, 2019 101.80 101.89 100.68 100.96 2,544,723 -1.43(-1.40%)
May 17, 2019 102.62 103.53 101.98 102.39 2,987,536 -0.66(-0.64%)
May 16, 2019 102.55 103.97 102.37 103.05 2,346,651 +1.06(+1.04%)
May 15, 2019 100.56 102.22 100.12 102.00 1,747,087 +0.92(+0.91%)
May 14, 2019 100.48 101.81 99.98 101.08 2,625,990 +1.10(+1.10%)
May 13, 2019 101.63 101.93 99.52 99.97 3,849,483 -3.63(-3.50%)
May 10, 2019 103.25 103.94 101.62 103.60 5,187,497 -0.34(-0.32%)
May 09, 2019 103.12 104.45 101.87 103.94 3,301,636 -0.25(-0.24%)
May 08, 2019 103.65 105.00 103.08 104.19 2,762,063 -0.04(-0.04%)
May 07, 2019 106.18 107.01 103.41 104.22 3,195,050 -3.16(-2.94%)
May 06, 2019 104.62 107.61 104.39 107.38 2,337,898 +0.91(+0.85%)
May 03, 2019 104.80 106.56 104.80 106.47 1,806,933 +1.91(+1.82%)
May 02, 2019 103.98 105.15 103.30 104.57 2,573,508 +0.41(+0.40%)
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.