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 (%)
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%)
Sep 03, 2019 101.11 101.83 99.55 99.97 3,372,285 -1.76(-1.73%)
Aug 30, 2019 102.83 102.83 101.11 101.73 1,364,972 -0.68(-0.67%)
Aug 29, 2019 102.66 103.12 101.82 102.42 1,507,660 +0.73(+0.72%)
Aug 28, 2019 100.75 102.49 100.38 101.68 2,365,960 +0.65(+0.65%)
Aug 27, 2019 102.63 103.16 100.55 101.03 1,969,374 -0.93(-0.91%)
Aug 26, 2019 102.00 102.29 101.37 101.96 1,443,922 +0.74(+0.73%)
Aug 23, 2019 103.47 104.43 100.77 101.22 3,738,169 -2.73(-2.62%)
Aug 22, 2019 104.97 105.06 102.87 103.95 1,488,819 -0.86(-0.82%)
Aug 21, 2019 104.56 105.03 104.01 104.81 1,199,287 +0.95(+0.91%)
Aug 20, 2019 104.43 105.08 103.61 103.86 2,850,574 -1.07(-1.02%)
Aug 19, 2019 104.70 105.30 104.09 104.93 3,292,917 +1.18(+1.13%)
Aug 16, 2019 102.03 103.95 101.97 103.75 2,954,050 +2.26(+2.23%)
Aug 15, 2019 101.93 102.42 100.97 101.49 2,316,551 -0.35(-0.34%)
Aug 14, 2019 102.74 103.35 101.74 101.83 11,071,145 -2.32(-2.23%)
Aug 13, 2019 102.62 105.16 102.62 104.16 1,518,784 +1.21(+1.17%)
Aug 12, 2019 103.51 104.58 102.67 102.95 1,820,658 -1.30(-1.25%)
Aug 09, 2019 104.03 104.88 102.74 104.25 2,379,874 -0.40(-0.38%)
Aug 08, 2019 103.01 104.80 102.95 104.65 2,941,441 +1.84(+1.79%)
Aug 07, 2019 101.90 103.19 100.53 102.81 1,906,739 +0.28(+0.27%)
Aug 06, 2019 101.59 102.72 100.55 102.53 2,257,335 +1.43(+1.42%)
Aug 05, 2019 102.54 102.79 100.25 101.10 2,963,100 -2.75(-2.65%)
Aug 02, 2019 104.69 105.02 103.07 103.85 2,050,443 -1.30(-1.23%)
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.