Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.43 USD -2.28 (-1.63%)
Official Closing Price Updated: 7:14 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 136.86 137.06 132.71 134.37 4,527,900 -2.65(-1.93%)
Jul 30, 2020 135.44 137.81 135.12 137.02 1,770,614 +0.40(+0.29%)
Jul 29, 2020 138.75 138.75 136.39 136.62 2,138,579 -1.54(-1.11%)
Jul 28, 2020 140.00 140.75 137.94 138.16 1,683,105 -1.89(-1.35%)
Jul 27, 2020 137.66 140.21 137.08 140.05 2,642,124 +3.64(+2.67%)
Jul 24, 2020 138.01 138.30 135.21 136.41 3,652,500 -3.06(-2.19%)
Jul 23, 2020 142.24 143.04 138.90 139.47 3,003,618 -2.63(-1.85%)
Jul 22, 2020 142.78 143.23 141.12 142.10 1,881,995 -0.36(-0.25%)
Jul 21, 2020 146.22 146.29 142.04 142.46 2,808,752 -3.34(-2.29%)
Jul 20, 2020 144.51 146.53 143.59 145.80 4,717,707 +1.84(+1.28%)
Jul 17, 2020 141.96 144.54 141.52 143.96 2,705,500 +2.51(+1.77%)
Jul 16, 2020 142.09 142.16 139.71 141.45 3,067,634 -1.17(-0.82%)
Jul 15, 2020 142.39 143.13 140.83 142.62 4,253,670 +2.36(+1.68%)
Jul 14, 2020 136.62 140.40 135.22 140.26 5,506,195 +2.91(+2.12%)
Jul 13, 2020 140.15 142.68 136.87 137.35 4,882,401 -1.86(-1.34%)
Jul 10, 2020 140.87 140.87 138.62 139.21 2,913,700 -1.36(-0.97%)
Jul 09, 2020 141.10 141.81 138.34 140.57 2,806,456 -0.32(-0.23%)
Jul 08, 2020 141.28 141.37 139.18 140.89 2,240,325 +0.83(+0.59%)
Jul 07, 2020 139.05 142.33 138.57 140.06 2,752,737 +0.62(+0.44%)
Jul 06, 2020 140.36 140.93 139.04 139.44 3,107,573 +0.90(+0.65%)
Jul 02, 2020 138.81 139.82 137.68 138.54 2,786,700 +1.17(+0.85%)
Jul 01, 2020 137.21 137.85 135.30 137.37 3,454,659 +0.68(+0.50%)
Jun 30, 2020 134.81 137.18 134.15 136.69 3,144,110 +2.01(+1.49%)
Jun 29, 2020 135.85 136.13 133.57 134.68 2,122,265 -0.48(-0.36%)
Jun 26, 2020 137.61 138.15 134.17 135.16 5,036,900 -2.76(-2.00%)
Jun 25, 2020 136.17 138.11 135.03 137.92 2,489,105 +1.52(+1.11%)
Jun 24, 2020 138.24 140.02 135.09 136.40 5,051,641 -2.25(-1.62%)
Jun 23, 2020 139.10 140.57 138.33 138.65 3,328,705 +0.52(+0.38%)
Jun 22, 2020 137.71 138.59 135.61 138.13 4,959,859 +0.28(+0.20%)
Jun 19, 2020 134.61 138.05 133.85 137.85 4,641,900 +4.36(+3.27%)
Jun 18, 2020 131.69 134.07 131.64 133.49 2,794,280 +0.67(+0.50%)
Jun 17, 2020 133.01 134.18 132.51 132.82 2,525,245 +0.49(+0.37%)
Jun 16, 2020 132.38 133.09 129.80 132.33 3,433,954 +1.83(+1.40%)
Jun 15, 2020 126.73 130.85 126.17 130.50 3,564,990 +2.42(+1.89%)
Jun 12, 2020 129.69 130.34 125.18 128.08 5,871,400 +0.67(+0.53%)
Jun 11, 2020 131.80 132.31 127.19 127.41 6,497,973 -5.93(-4.45%)
Jun 10, 2020 133.89 134.48 132.72 133.34 4,905,484 +0.43(+0.32%)
Jun 09, 2020 132.61 134.30 132.45 132.91 4,825,680 -0.19(-0.14%)
Jun 08, 2020 131.63 133.38 130.44 133.10 3,325,444 +1.75(+1.33%)
Jun 05, 2020 132.18 133.03 130.09 131.35 5,813,900 -0.09(-0.07%)
Jun 04, 2020 131.94 133.73 130.62 131.44 4,044,568 -1.21(-0.91%)
Jun 03, 2020 134.43 134.70 132.18 132.65 3,318,130 -1.78(-1.32%)
Jun 02, 2020 133.97 134.46 131.53 134.43 2,788,414 +0.32(+0.24%)
Jun 01, 2020 134.25 134.80 133.23 134.11 3,160,841 -0.63(-0.47%)
May 29, 2020 132.46 134.92 130.36 134.74 4,895,200 +2.41(+1.82%)
May 28, 2020 132.14 134.31 131.84 132.33 3,999,195 +0.33(+0.25%)
May 27, 2020 130.45 132.03 126.63 132.00 6,186,889 +1.19(+0.91%)
May 26, 2020 135.54 135.54 130.70 130.81 4,891,471 -2.53(-1.90%)
May 22, 2020 132.13 133.48 131.50 133.34 2,322,000 +0.87(+0.66%)
May 21, 2020 133.33 133.85 131.11 132.47 2,890,539 -1.44(-1.08%)
May 20, 2020 132.42 134.13 131.40 133.91 2,585,241 +2.70(+2.06%)
May 19, 2020 133.78 134.18 131.00 131.21 2,816,185 -2.57(-1.92%)
May 18, 2020 135.87 136.20 133.47 133.78 3,871,434 +1.53(+1.16%)
May 15, 2020 128.52 132.34 127.75 132.25 3,740,100 +3.23(+2.50%)
May 14, 2020 128.26 129.86 127.12 129.02 3,566,833 -0.58(-0.45%)
May 13, 2020 131.91 133.66 127.30 129.60 5,363,041 -1.45(-1.11%)
May 12, 2020 134.91 136.13 131.05 131.05 7,030,146 -2.85(-2.13%)
May 11, 2020 128.30 134.09 128.10 133.90 5,589,606 +5.49(+4.28%)
May 08, 2020 128.50 129.12 127.58 128.41 2,166,100 +1.24(+0.98%)
May 07, 2020 128.68 128.68 126.56 127.17 2,633,702 +0.17(+0.13%)
May 06, 2020 127.39 128.52 126.31 127.00 2,801,851 +0.02(+0.02%)
May 05, 2020 126.07 127.93 125.60 126.98 2,711,430 +2.43(+1.95%)
May 04, 2020 121.01 124.63 120.90 124.55 2,635,361 +3.65(+3.02%)
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.