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 (%)
Sep 30, 2019 98.43 99.15 97.83 98.32 1,802,736 +0.20(+0.20%)
Sep 27, 2019 99.07 100.08 97.55 98.12 3,545,160 -0.77(-0.78%)
Sep 26, 2019 100.94 100.99 98.42 98.89 3,068,966 -2.03(-2.01%)
Sep 25, 2019 101.15 101.67 100.38 100.92 1,858,860 -0.29(-0.28%)
Sep 24, 2019 103.73 103.73 100.57 101.20 2,866,691 -2.11(-2.05%)
Sep 23, 2019 104.16 104.54 103.29 103.32 1,631,179 -0.91(-0.87%)
Sep 20, 2019 103.27 104.65 103.21 104.23 3,340,573 +0.91(+0.88%)
Sep 19, 2019 103.04 104.14 103.01 103.32 3,078,191 +0.19(+0.18%)
Sep 18, 2019 103.95 103.97 102.06 103.13 1,611,557 -0.74(-0.71%)
Sep 17, 2019 103.46 104.16 103.10 103.87 1,302,306 +0.05(+0.05%)
Sep 16, 2019 102.62 104.13 102.42 103.82 1,686,307 +0.93(+0.90%)
Sep 13, 2019 102.91 103.94 102.89 102.89 1,454,329 +0.05(+0.05%)
Sep 12, 2019 103.88 103.88 102.37 102.84 2,431,435 -0.60(-0.58%)
Sep 11, 2019 101.98 103.51 101.71 103.45 2,451,653 +1.76(+1.73%)
Sep 10, 2019 99.98 101.74 99.32 101.69 1,800,621 +1.13(+1.13%)
Sep 09, 2019 101.14 101.20 99.68 100.55 2,177,189 -0.40(-0.40%)
Sep 06, 2019 101.10 101.87 100.79 100.96 1,723,301 -0.15(-0.15%)
Sep 05, 2019 100.66 101.56 100.02 101.11 1,973,099 +1.17(+1.17%)
Sep 04, 2019 100.50 100.71 99.10 99.94 2,119,270 +0.06(+0.06%)
Sep 03, 2019 101.02 101.74 99.46 99.88 3,375,380 -1.76(-1.73%)
Aug 30, 2019 102.74 102.74 101.02 101.64 1,366,225 -0.68(-0.67%)
Aug 29, 2019 102.57 103.03 101.73 102.32 1,509,044 +0.73(+0.72%)
Aug 28, 2019 100.65 102.40 100.29 101.59 2,368,132 +0.65(+0.64%)
Aug 27, 2019 102.54 103.06 100.45 100.94 1,971,182 -0.93(-0.91%)
Aug 26, 2019 101.91 102.19 101.27 101.87 1,445,247 +0.74(+0.73%)
Aug 23, 2019 103.38 104.34 100.68 101.13 3,741,600 -2.73(-2.62%)
Aug 22, 2019 104.87 104.97 102.78 103.85 1,490,186 -0.86(-0.82%)
Aug 21, 2019 104.46 104.94 103.91 104.71 1,200,388 +0.95(+0.91%)
Aug 20, 2019 104.34 104.99 103.52 103.76 2,853,191 -1.07(-1.02%)
Aug 19, 2019 104.60 105.20 104.00 104.83 3,295,939 +1.17(+1.13%)
Aug 16, 2019 101.94 103.85 101.88 103.65 2,956,762 +2.26(+2.23%)
Aug 15, 2019 101.84 102.32 100.88 101.39 2,318,678 -0.35(-0.34%)
Aug 14, 2019 102.65 103.26 101.65 101.74 11,081,306 -2.32(-2.23%)
Aug 13, 2019 102.53 105.07 102.53 104.06 1,520,178 +1.20(+1.17%)
Aug 12, 2019 103.42 104.48 102.58 102.85 1,822,329 -1.30(-1.25%)
Aug 09, 2019 103.93 104.78 102.65 104.16 2,382,058 -0.39(-0.38%)
Aug 08, 2019 102.91 104.70 102.85 104.55 2,944,141 +1.84(+1.79%)
Aug 07, 2019 101.81 103.10 100.44 102.72 1,908,489 +0.28(+0.27%)
Aug 06, 2019 101.50 102.63 100.45 102.44 2,259,407 +1.43(+1.42%)
Aug 05, 2019 102.45 102.70 100.16 101.01 2,965,819 -2.75(-2.65%)
Aug 02, 2019 104.59 104.93 102.97 103.75 2,052,325 -1.29(-1.23%)
Aug 01, 2019 104.54 106.78 104.33 105.05 2,998,181 +0.71(+0.68%)
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%)
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.