Nasdaq Biotechnology Ishares ETF (NQ: IBB )

151.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:05 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 107.15 107.69 105.30 106.42 3,892,271 -0.89(-0.83%)
Apr 29, 2019 107.46 107.96 106.64 107.31 1,740,531 -0.09(-0.08%)
Apr 26, 2019 106.53 107.44 105.94 107.40 1,547,900 +0.69(+0.65%)
Apr 25, 2019 105.26 107.04 104.57 106.71 2,452,947 +1.07(+1.01%)
Apr 24, 2019 107.04 107.15 105.32 105.64 3,576,062 -1.16(-1.09%)
Apr 23, 2019 104.80 107.37 104.35 106.80 4,124,487 +2.21(+2.11%)
Apr 22, 2019 104.60 105.44 103.76 104.59 4,224,227 +0.05(+0.05%)
Apr 18, 2019 105.53 106.12 102.82 104.54 6,185,600 -0.60(-0.57%)
Apr 17, 2019 109.69 109.87 104.46 105.14 7,447,525 -4.25(-3.89%)
Apr 16, 2019 111.04 111.36 109.09 109.39 2,448,275 -1.10(-1.00%)
Apr 15, 2019 111.03 111.53 109.52 110.49 2,408,591 -0.56(-0.50%)
Apr 12, 2019 112.39 112.77 110.72 111.05 2,850,800 -0.85(-0.76%)
Apr 11, 2019 113.89 114.00 111.49 111.90 4,255,150 -1.94(-1.70%)
Apr 10, 2019 112.79 114.01 112.74 113.84 1,290,332 +1.24(+1.10%)
Apr 09, 2019 113.83 114.02 112.31 112.60 2,035,230 -1.84(-1.61%)
Apr 08, 2019 114.88 114.88 113.31 114.44 2,737,718 -0.49(-0.43%)
Apr 05, 2019 113.17 115.09 113.17 114.93 2,544,500 +1.90(+1.68%)
Apr 04, 2019 113.28 113.94 111.98 113.03 1,767,489 -0.46(-0.41%)
Apr 03, 2019 113.37 113.75 112.59 113.49 2,670,548 +0.67(+0.59%)
Apr 02, 2019 111.78 113.25 111.65 112.82 1,658,891 +0.91(+0.81%)
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.