Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 -0.66 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 118.71 119.48 118.23 119.25 3,034,596 +0.33(+0.27%)
Dec 30, 2019 120.07 120.51 118.41 118.92 4,199,086 -1.36(-1.13%)
Dec 27, 2019 121.81 121.91 119.90 120.29 3,319,178 -1.01(-0.83%)
Dec 26, 2019 122.22 122.38 121.12 121.30 2,566,412 -0.91(-0.74%)
Dec 24, 2019 121.43 122.44 121.20 122.21 983,404 +0.57(+0.47%)
Dec 23, 2019 121.27 121.75 120.42 121.63 4,394,788 +0.86(+0.71%)
Dec 20, 2019 120.08 120.85 119.77 120.77 3,791,224 +0.89(+0.74%)
Dec 19, 2019 119.53 119.90 118.80 119.88 1,741,133 +0.58(+0.49%)
Dec 18, 2019 119.55 120.03 118.57 119.30 1,754,062 -0.42(-0.35%)
Dec 17, 2019 120.35 120.39 119.12 119.72 1,478,231 -0.61(-0.51%)
Dec 16, 2019 120.16 120.67 119.50 120.34 1,984,780 +1.03(+0.86%)
Dec 13, 2019 119.35 120.66 118.58 119.31 2,883,581 +0.34(+0.28%)
Dec 12, 2019 117.92 119.77 117.92 118.97 1,867,455 +0.80(+0.68%)
Dec 11, 2019 118.88 119.60 117.88 118.17 1,815,575 -0.61(-0.52%)
Dec 10, 2019 117.83 119.12 117.41 118.78 1,682,428 +0.68(+0.58%)
Dec 09, 2019 119.04 119.83 117.99 118.10 1,920,871 -0.61(-0.52%)
Dec 06, 2019 118.21 118.99 117.72 118.72 3,119,768 +1.16(+0.98%)
Dec 05, 2019 118.61 118.69 116.95 117.56 3,633,992 -1.52(-1.28%)
Dec 04, 2019 118.18 119.19 117.45 119.08 1,717,422 +1.24(+1.05%)
Dec 03, 2019 116.61 118.03 116.14 117.84 2,025,245 +0.69(+0.59%)
Dec 02, 2019 118.33 118.64 116.48 117.15 2,738,753 -1.19(-1.00%)
Nov 29, 2019 117.72 118.73 117.68 118.34 1,359,995 +0.26(+0.22%)
Nov 27, 2019 117.34 118.21 117.11 118.08 1,770,288 +0.90(+0.77%)
Nov 26, 2019 117.39 117.53 116.67 117.18 2,859,094 +0.23(+0.19%)
Nov 25, 2019 114.92 117.45 114.89 116.95 4,752,233 +2.81(+2.46%)
Nov 22, 2019 113.49 114.27 112.91 114.15 4,109,508 +1.10(+0.97%)
Nov 21, 2019 113.01 113.17 111.91 113.05 3,894,086 +0.34(+0.30%)
Nov 20, 2019 111.76 113.38 111.52 112.71 5,047,566 +0.51(+0.45%)
Nov 19, 2019 110.70 112.53 110.59 112.21 2,818,843 +2.18(+1.99%)
Nov 18, 2019 110.32 110.62 109.37 110.02 1,979,222 -0.26(-0.23%)
Nov 15, 2019 109.08 110.40 109.05 110.28 2,199,894 +1.63(+1.50%)
Nov 14, 2019 108.98 109.47 107.60 108.65 3,463,983 -0.72(-0.66%)
Nov 13, 2019 108.80 109.93 108.33 109.37 1,707,687 +0.20(+0.18%)
Nov 12, 2019 108.81 110.11 108.62 109.17 2,544,725 +0.34(+0.31%)
Nov 11, 2019 108.74 109.00 108.24 108.83 1,887,027 -0.32(-0.29%)
Nov 08, 2019 106.83 109.25 106.40 109.15 1,629,648 +1.99(+1.86%)
Nov 07, 2019 107.57 107.92 106.88 107.16 1,275,229 +0.04(+0.04%)
Nov 06, 2019 108.25 108.30 106.97 107.12 3,894,654 -1.20(-1.11%)
Nov 05, 2019 108.43 108.86 107.98 108.32 1,372,056 +0.02(+0.02%)
Nov 04, 2019 109.08 109.39 108.15 108.30 1,900,467 -0.35(-0.32%)
Nov 01, 2019 106.74 108.68 106.42 108.65 2,157,226 +2.48(+2.34%)
Oct 31, 2019 106.14 106.39 105.31 106.16 2,000,048 -0.25(-0.23%)
Oct 30, 2019 106.47 106.54 105.63 106.41 1,648,789 +0.13(+0.12%)
Oct 29, 2019 105.79 106.92 105.74 106.28 1,791,026 +0.45(+0.43%)
Oct 28, 2019 104.65 106.03 104.55 105.83 1,117,904 +1.39(+1.33%)
Oct 25, 2019 103.57 104.69 103.27 104.43 1,677,977 -0.15(-0.14%)
Oct 24, 2019 104.68 104.68 103.91 104.58 1,459,468 +0.10(+0.09%)
Oct 23, 2019 104.04 105.25 103.80 104.48 1,676,030 +0.34(+0.32%)
Oct 22, 2019 105.43 106.44 104.15 104.15 4,449,304 +1.70(+1.66%)
Oct 21, 2019 101.58 102.96 101.31 102.45 1,408,814 +1.30(+1.28%)
Oct 18, 2019 101.78 102.32 100.38 101.15 1,807,799 -0.75(-0.74%)
Oct 17, 2019 101.54 102.30 101.40 101.90 1,460,715 +0.67(+0.66%)
Oct 16, 2019 101.13 101.82 100.90 101.23 2,263,362 -0.11(-0.11%)
Oct 15, 2019 100.06 101.66 99.94 101.34 1,569,813 +1.82(+1.83%)
Oct 14, 2019 99.04 100.44 98.90 99.52 1,222,835 +0.38(+0.38%)
Oct 11, 2019 98.57 99.99 98.57 99.14 5,860,991 +1.23(+1.25%)
Oct 10, 2019 96.83 98.08 96.76 97.92 1,372,204 +1.24(+1.28%)
Oct 09, 2019 96.57 97.52 96.57 96.68 1,503,988 +0.14(+0.14%)
Oct 08, 2019 97.62 97.85 96.24 96.54 2,991,887 -1.58(-1.61%)
Oct 07, 2019 98.20 99.22 97.96 98.12 1,953,004 -0.32(-0.32%)
Oct 04, 2019 97.93 98.84 97.03 98.44 2,672,874 +0.73(+0.75%)
Oct 03, 2019 96.39 97.74 95.44 97.71 3,116,012 +1.53(+1.59%)
Oct 02, 2019 96.36 96.74 94.98 96.17 4,313,102 -0.75(-0.78%)
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.