Nasdaq Biotechnology Ishares ETF (NQ: IBB )

138.95 USD +0.70 (+0.51%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 135.34 136.73 134.50 135.41 3,192,061 +0.80(+0.59%)
Sep 29, 2020 134.70 135.49 133.79 134.61 1,858,654 +0.13(+0.10%)
Sep 28, 2020 134.71 134.95 133.27 134.48 1,816,145 +1.01(+0.76%)
Sep 25, 2020 130.53 133.78 130.30 133.47 3,168,100 +2.78(+2.13%)
Sep 24, 2020 131.01 131.45 129.25 130.69 3,638,020 -1.39(-1.05%)
Sep 23, 2020 134.27 134.85 131.89 132.08 2,615,489 -1.76(-1.31%)
Sep 22, 2020 132.96 134.03 130.86 133.84 3,491,880 +1.01(+0.76%)
Sep 21, 2020 134.05 134.39 131.47 132.83 3,273,457 -3.49(-2.56%)
Sep 18, 2020 136.00 136.51 133.26 136.32 2,643,900 +0.69(+0.51%)
Sep 17, 2020 134.15 136.33 133.91 135.63 2,657,130 -0.53(-0.39%)
Sep 16, 2020 137.00 138.05 135.88 136.16 2,507,250 +0.09(+0.07%)
Sep 15, 2020 135.86 137.00 135.40 136.07 3,205,455 +1.36(+1.01%)
Sep 14, 2020 130.86 135.06 130.65 134.71 4,988,750 +6.92(+5.42%)
Sep 11, 2020 127.85 129.30 126.57 127.79 2,569,400 +0.62(+0.49%)
Sep 10, 2020 129.43 130.78 126.79 127.17 3,225,108 -2.19(-1.69%)
Sep 09, 2020 128.03 130.00 127.99 129.36 2,043,618 +2.48(+1.95%)
Sep 08, 2020 127.64 129.18 126.22 126.88 3,746,640 -2.40(-1.86%)
Sep 04, 2020 130.32 130.65 126.00 129.28 4,930,300 -0.63(-0.48%)
Sep 03, 2020 134.77 134.94 129.50 129.91 4,830,027 -5.06(-3.75%)
Sep 02, 2020 133.26 135.20 132.63 134.97 2,839,297 +1.95(+1.47%)
Sep 01, 2020 135.07 135.62 132.65 133.02 3,360,394 -2.58(-1.90%)
Aug 31, 2020 133.21 136.04 133.10 135.60 2,927,255 +2.55(+1.92%)
Aug 28, 2020 132.85 133.10 131.95 133.05 2,428,800 +0.38(+0.29%)
Aug 27, 2020 132.87 133.55 131.69 132.67 2,450,304 -0.15(-0.11%)
Aug 26, 2020 132.84 133.39 132.19 132.82 2,353,319 -0.23(-0.17%)
Aug 25, 2020 131.21 133.39 130.55 133.05 3,267,744 +2.00(+1.53%)
Aug 24, 2020 133.20 133.38 130.19 131.05 3,466,329 -1.55(-1.17%)
Aug 21, 2020 132.84 133.21 131.62 132.60 2,040,400 -0.78(-0.58%)
Aug 20, 2020 133.29 133.58 132.36 133.38 3,071,103 -0.40(-0.30%)
Aug 19, 2020 134.68 135.20 133.36 133.78 2,571,492 -1.44(-1.06%)
Aug 18, 2020 136.28 136.51 133.99 135.22 2,067,588 -0.77(-0.57%)
Aug 17, 2020 133.82 136.25 133.53 135.99 1,842,327 +2.63(+1.97%)
Aug 14, 2020 134.27 134.28 132.80 133.36 3,318,900 -0.64(-0.48%)
Aug 13, 2020 133.84 134.65 133.34 134.00 3,876,575 +0.19(+0.14%)
Aug 12, 2020 132.56 134.12 132.42 133.81 3,022,603 +1.93(+1.46%)
Aug 11, 2020 134.59 134.85 131.68 131.88 4,092,480 -2.99(-2.22%)
Aug 10, 2020 136.21 136.49 134.01 134.87 1,699,627 -1.36(-1.00%)
Aug 07, 2020 136.27 137.04 134.96 136.23 2,705,300 -0.53(-0.39%)
Aug 06, 2020 137.21 138.02 135.74 136.76 3,863,189 -0.81(-0.59%)
Aug 05, 2020 138.40 138.83 136.68 137.57 2,504,415 -0.11(-0.08%)
Aug 04, 2020 138.74 138.74 136.39 137.68 2,362,583 -0.89(-0.64%)
Aug 03, 2020 135.31 138.81 135.17 138.57 2,615,905 +4.20(+3.13%)
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 5,506,295 +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%)
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.