Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 150.13 150.13 150.13 2,126,186 -0.98(-0.65%)
Dec 30, 2020 151.18 152.57 150.57 151.11 2,126,186 +0.56(+0.38%)
Dec 29, 2020 152.54 153.21 149.73 150.55 3,596,325 -1.74(-1.15%)
Dec 28, 2020 155.73 155.98 152.05 152.29 1,565,924 -2.43(-1.57%)
Dec 24, 2020 155.87 156.50 154.22 154.72 851,747 -1.18(-0.76%)
Dec 23, 2020 155.63 156.27 153.44 155.90 1,467,652 +0.70(+0.45%)
Dec 22, 2020 155.33 155.92 154.29 155.19 3,452,516 +0.30(+0.19%)
Dec 21, 2020 152.70 155.09 151.75 154.90 1,872,901 +0.54(+0.35%)
Dec 18, 2020 154.36 154.60 153.18 154.35 5,112,908 +0.66(+0.43%)
Dec 17, 2020 152.39 153.70 151.64 153.70 2,730,522 +2.17(+1.43%)
Dec 16, 2020 152.44 152.66 150.79 151.53 2,622,631 -1.01(-0.66%)
Dec 15, 2020 153.58 153.77 150.76 152.54 2,450,843 +0.29(+0.19%)
Dec 14, 2020 151.63 154.99 151.57 152.25 3,130,698 +3.47(+2.34%)
Dec 11, 2020 148.00 149.56 147.27 148.78 1,547,665 +0.37(+0.25%)
Dec 10, 2020 145.79 148.57 145.18 148.41 2,006,993 +2.20(+1.50%)
Dec 09, 2020 149.58 149.83 144.87 146.21 2,697,483 -2.80(-1.88%)
Dec 08, 2020 146.84 149.01 146.50 149.01 3,176,570 +2.59(+1.77%)
Dec 07, 2020 146.91 147.91 145.84 146.42 3,222,118 +0.01(+0.01%)
Dec 04, 2020 145.24 146.56 144.63 146.41 2,721,411 +1.35(+0.93%)
Dec 03, 2020 143.69 145.06 143.27 145.06 1,743,387 +1.44(+1.00%)
Dec 02, 2020 143.60 144.45 142.22 143.62 2,960,802 -0.33(-0.23%)
Dec 01, 2020 145.91 146.62 143.50 143.95 4,500,063 +0.34(+0.23%)
Nov 30, 2020 143.01 144.31 141.33 143.62 3,040,976 +1.74(+1.23%)
Nov 27, 2020 138.67 142.02 138.32 141.87 2,293,181 +4.23(+3.07%)
Nov 25, 2020 137.30 138.09 137.04 137.64 1,089,251 +0.69(+0.51%)
Nov 24, 2020 137.99 138.29 136.77 136.95 3,035,135 -0.82(-0.60%)
Nov 23, 2020 138.53 138.73 137.02 137.77 2,177,276 +0.21(+0.15%)
Nov 20, 2020 136.71 137.88 135.99 137.56 2,986,405 +0.77(+0.57%)
Nov 19, 2020 136.70 137.56 136.10 136.79 2,802,625 +0.17(+0.12%)
Nov 18, 2020 139.57 139.67 136.42 136.62 4,073,466 -2.81(-2.02%)
Nov 17, 2020 139.32 139.46 137.68 139.44 3,146,270 -0.32(-0.23%)
Nov 16, 2020 141.02 141.02 139.26 139.75 3,337,992 +0.02(+0.01%)
Nov 13, 2020 138.55 140.26 138.47 139.73 1,956,008 +1.51(+1.10%)
Nov 12, 2020 138.16 139.44 137.18 138.22 2,428,905 +0.02(+0.01%)
Nov 11, 2020 137.85 138.63 136.66 138.20 2,517,527 +1.75(+1.28%)
Nov 10, 2020 136.46 137.52 134.74 136.44 2,656,671 +0.11(+0.08%)
Nov 09, 2020 140.67 140.67 135.47 136.34 5,252,704 -0.11(-0.08%)
Nov 06, 2020 138.64 138.64 135.43 136.44 6,074,669 -2.86(-2.06%)
Nov 05, 2020 140.74 140.74 138.20 139.31 3,250,578 -0.07(-0.05%)
Nov 04, 2020 134.28 142.01 133.86 139.38 11,050,650 +7.94(+6.04%)
Nov 03, 2020 130.15 132.07 129.89 131.44 4,699,111 +2.29(+1.77%)
Nov 02, 2020 130.20 130.42 127.02 129.15 4,263,281 -0.24(-0.18%)
Oct 30, 2020 130.50 131.32 127.70 129.39 3,358,406 -2.42(-1.83%)
Oct 29, 2020 131.30 132.88 129.74 131.81 2,259,058 +0.69(+0.53%)
Oct 28, 2020 132.49 133.01 130.81 131.11 2,678,365 -3.48(-2.58%)
Oct 27, 2020 134.24 135.05 133.47 134.59 1,977,582 +0.75(+0.56%)
Oct 26, 2020 133.86 135.22 132.38 133.84 2,289,273 -1.37(-1.01%)
Oct 23, 2020 136.15 136.15 134.15 135.21 1,595,818 +0.34(+0.25%)
Oct 22, 2020 132.96 135.26 132.96 134.87 3,181,414 +1.94(+1.46%)
Oct 21, 2020 135.28 135.57 132.93 132.93 3,191,585 -2.32(-1.71%)
Oct 20, 2020 136.51 136.83 134.93 135.25 2,529,414 -0.89(-0.66%)
Oct 19, 2020 139.18 139.41 135.47 136.14 3,183,112 -2.26(-1.63%)
Oct 16, 2020 138.19 140.43 138.05 138.40 4,010,947 +0.50(+0.36%)
Oct 15, 2020 138.63 138.86 136.87 137.90 2,373,903 -3.21(-2.27%)
Oct 14, 2020 143.26 143.46 140.89 141.11 2,109,872 -1.87(-1.31%)
Oct 13, 2020 142.13 143.39 141.66 142.98 1,881,261 +0.68(+0.48%)
Oct 12, 2020 142.40 142.84 140.67 142.30 2,025,365 +1.11(+0.79%)
Oct 09, 2020 140.74 141.29 139.92 141.19 2,416,946 +1.14(+0.81%)
Oct 08, 2020 140.42 140.57 139.28 140.05 1,536,888 +0.39(+0.28%)
Oct 07, 2020 137.49 140.16 137.41 139.66 1,791,880 +3.08(+2.26%)
Oct 06, 2020 138.61 139.05 136.41 136.58 2,892,263 -1.68(-1.21%)
Oct 05, 2020 134.85 138.44 134.83 138.26 3,144,739 +5.65(+4.26%)
Oct 02, 2020 133.48 135.37 131.92 132.61 2,736,755 -2.77(-2.05%)
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.