Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 117.72 118.73 117.68 118.34 1,359,996 +0.26(+0.22%)
Nov 27, 2019 117.34 118.21 117.11 118.08 1,770,289 +0.90(+0.77%)
Nov 26, 2019 117.39 117.53 116.67 117.18 2,859,096 +0.23(+0.19%)
Nov 25, 2019 114.92 117.45 114.89 116.95 4,752,236 +2.81(+2.46%)
Nov 22, 2019 113.49 114.27 112.91 114.15 4,109,511 +1.10(+0.97%)
Nov 21, 2019 113.01 113.17 111.91 113.05 3,894,088 +0.34(+0.30%)
Nov 20, 2019 111.76 113.37 111.52 112.71 5,047,570 +0.51(+0.45%)
Nov 19, 2019 110.70 112.53 110.59 112.21 2,818,845 +2.18(+1.99%)
Nov 18, 2019 110.32 110.62 109.37 110.02 1,979,223 -0.26(-0.23%)
Nov 15, 2019 109.08 110.40 109.05 110.28 2,199,895 +1.63(+1.50%)
Nov 14, 2019 108.98 109.47 107.60 108.65 3,463,985 -0.72(-0.66%)
Nov 13, 2019 108.80 109.93 108.33 109.37 1,707,688 +0.20(+0.18%)
Nov 12, 2019 108.81 110.11 108.62 109.17 2,544,727 +0.34(+0.31%)
Nov 11, 2019 108.74 109.00 108.24 108.83 1,887,028 -0.32(-0.29%)
Nov 08, 2019 106.83 109.25 106.40 109.15 1,629,649 +1.99(+1.86%)
Nov 07, 2019 107.57 107.92 106.88 107.16 1,275,230 +0.04(+0.04%)
Nov 06, 2019 108.25 108.30 106.97 107.12 3,894,657 -1.20(-1.10%)
Nov 05, 2019 108.43 108.86 107.98 108.32 1,372,057 +0.02(+0.02%)
Nov 04, 2019 109.08 109.39 108.15 108.30 1,900,468 -0.35(-0.32%)
Nov 01, 2019 106.74 108.68 106.42 108.65 2,157,228 +2.48(+2.34%)
Oct 31, 2019 106.14 106.39 105.31 106.16 2,000,049 -0.25(-0.23%)
Oct 30, 2019 106.47 106.54 105.63 106.41 1,648,790 +0.13(+0.12%)
Oct 29, 2019 105.79 106.92 105.74 106.28 1,791,028 +0.45(+0.43%)
Oct 28, 2019 104.65 106.03 104.55 105.83 1,117,905 +1.39(+1.34%)
Oct 25, 2019 103.57 104.69 103.27 104.43 1,677,978 -0.15(-0.14%)
Oct 24, 2019 104.68 104.68 103.91 104.58 1,459,469 +0.10(+0.09%)
Oct 23, 2019 104.04 105.25 103.80 104.48 1,676,031 +0.34(+0.32%)
Oct 22, 2019 105.43 106.44 104.15 104.15 4,449,307 +1.70(+1.66%)
Oct 21, 2019 101.58 102.96 101.31 102.44 1,408,815 +1.29(+1.28%)
Oct 18, 2019 101.78 102.32 100.38 101.15 1,807,800 -0.75(-0.74%)
Oct 17, 2019 101.54 102.30 101.40 101.90 1,460,716 +0.67(+0.66%)
Oct 16, 2019 101.13 101.82 100.90 101.23 2,263,363 -0.11(-0.11%)
Oct 15, 2019 100.06 101.66 99.94 101.34 1,569,814 +1.82(+1.83%)
Oct 14, 2019 99.04 100.44 98.90 99.52 1,222,836 +0.38(+0.38%)
Oct 11, 2019 98.57 99.99 98.57 99.14 5,860,995 +1.23(+1.25%)
Oct 10, 2019 96.83 98.08 96.76 97.92 1,372,205 +1.24(+1.28%)
Oct 09, 2019 96.57 97.52 96.57 96.68 1,503,989 +0.14(+0.14%)
Oct 08, 2019 97.62 97.85 96.24 96.54 2,991,889 -1.58(-1.61%)
Oct 07, 2019 98.20 99.22 97.96 98.12 1,953,006 -0.32(-0.32%)
Oct 04, 2019 97.93 98.84 97.03 98.44 2,672,875 +0.73(+0.75%)
Oct 03, 2019 96.39 97.74 95.44 97.71 3,116,014 +1.53(+1.59%)
Oct 02, 2019 96.36 96.74 94.98 96.17 4,313,105 -0.75(-0.78%)
Oct 01, 2019 98.71 99.54 96.66 96.93 3,483,852 -1.48(-1.51%)
Sep 30, 2019 98.52 99.24 97.92 98.41 1,801,075 +0.20(+0.20%)
Sep 27, 2019 99.16 100.17 97.64 98.21 3,541,894 -0.77(-0.78%)
Sep 26, 2019 101.03 101.08 98.51 98.98 3,066,138 -2.03(-2.01%)
Sep 25, 2019 101.24 101.76 100.47 101.01 1,857,147 -0.29(-0.28%)
Sep 24, 2019 103.83 103.83 100.67 101.30 2,864,049 -2.11(-2.05%)
Sep 23, 2019 104.25 104.64 103.38 103.41 1,629,683 -0.91(-0.87%)
Sep 20, 2019 103.36 104.75 103.31 104.32 3,337,509 +0.91(+0.88%)
Sep 19, 2019 103.14 104.23 103.11 103.41 3,075,368 +0.19(+0.18%)
Sep 18, 2019 104.05 104.07 102.15 103.23 1,610,079 -0.74(-0.71%)
Sep 17, 2019 103.55 104.26 103.20 103.97 1,301,111 +0.05(+0.05%)
Sep 16, 2019 102.71 104.22 102.51 103.92 1,684,761 +0.93(+0.90%)
Sep 13, 2019 103.01 104.04 102.99 102.99 1,452,996 +0.05(+0.05%)
Sep 12, 2019 103.98 103.98 102.46 102.94 2,429,205 -0.60(-0.58%)
Sep 11, 2019 102.08 103.60 101.80 103.54 2,449,405 +1.76(+1.73%)
Sep 10, 2019 100.07 101.83 99.41 101.78 1,798,970 +1.14(+1.13%)
Sep 09, 2019 101.23 101.30 99.78 100.65 2,175,193 -0.41(-0.40%)
Sep 06, 2019 101.19 101.96 100.88 101.05 1,721,720 -0.15(-0.15%)
Sep 05, 2019 100.75 101.65 100.11 101.20 1,971,289 +1.17(+1.17%)
Sep 04, 2019 100.60 100.80 99.19 100.03 2,117,327 +0.06(+0.06%)
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.