Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 156.66 157.74 152.75 155.52 4,597,898 -0.22(-0.14%)
Feb 25, 2021 159.77 161.13 154.68 155.74 4,881,151 -4.23(-2.65%)
Feb 24, 2021 158.51 161.31 157.72 159.97 2,378,973 +1.54(+0.97%)
Feb 23, 2021 158.87 159.85 153.79 158.43 5,947,850 -2.25(-1.40%)
Feb 22, 2021 163.53 163.79 160.65 160.68 2,277,033 -4.13(-2.51%)
Feb 19, 2021 164.16 166.34 163.74 164.82 2,236,689 +1.59(+0.98%)
Feb 18, 2021 164.84 164.84 161.92 163.22 1,740,971 -2.80(-1.69%)
Feb 17, 2021 164.10 166.22 163.10 166.03 2,573,272 +0.52(+0.31%)
Feb 16, 2021 169.46 170.44 165.01 165.51 2,467,897 -3.68(-2.17%)
Feb 12, 2021 167.84 169.83 166.82 169.19 1,855,768 +0.98(+0.58%)
Feb 11, 2021 169.54 170.05 166.89 168.21 2,334,505 -0.53(-0.31%)
Feb 10, 2021 171.46 172.48 167.10 168.73 3,364,740 -1.39(-0.82%)
Feb 09, 2021 171.34 171.36 169.57 170.12 2,636,192 -0.93(-0.54%)
Feb 08, 2021 168.53 171.05 167.80 171.05 1,846,820 +3.52(+2.10%)
Feb 05, 2021 165.63 168.01 164.77 167.53 1,886,645 +2.90(+1.76%)
Feb 04, 2021 163.31 164.91 162.21 164.63 1,761,033 +2.22(+1.37%)
Feb 03, 2021 163.20 164.81 161.62 162.41 1,960,544 -0.61(-0.38%)
Feb 02, 2021 162.79 163.22 160.50 163.02 3,593,537 +1.79(+1.11%)
Feb 01, 2021 161.81 162.30 159.34 161.23 2,495,764 +2.03(+1.28%)
Jan 29, 2021 160.89 162.69 157.33 159.20 2,927,292 +0.23(+0.14%)
Jan 28, 2021 159.14 162.86 158.81 158.97 2,947,440 +0.56(+0.35%)
Jan 27, 2021 160.66 163.06 157.88 158.41 4,214,897 -4.94(-3.02%)
Jan 26, 2021 166.59 167.00 163.06 163.35 3,394,586 -2.89(-1.74%)
Jan 25, 2021 164.37 166.33 162.74 166.24 2,477,284 +3.03(+1.86%)
Jan 22, 2021 161.17 163.78 161.13 163.21 1,383,627 +1.15(+0.71%)
Jan 21, 2021 164.13 164.26 161.07 162.06 2,815,824 -1.46(-0.89%)
Jan 20, 2021 163.93 164.87 163.04 163.52 1,883,119 +0.17(+0.10%)
Jan 19, 2021 161.69 163.48 161.49 163.35 4,884,720 +3.09(+1.93%)
Jan 15, 2021 160.46 162.13 158.53 160.26 2,243,046 -0.16(-0.10%)
Jan 14, 2021 157.07 160.76 157.00 160.42 1,769,400 +3.81(+2.43%)
Jan 13, 2021 157.28 158.19 156.32 156.61 1,806,540 -0.33(-0.21%)
Jan 12, 2021 157.19 158.19 155.45 156.94 3,270,004 +0.39(+0.25%)
Jan 11, 2021 156.05 157.78 154.61 156.55 3,786,798 -0.26(-0.16%)
Jan 08, 2021 155.35 158.18 154.36 156.81 4,453,501 +0.95(+0.61%)
Jan 07, 2021 152.45 156.01 152.20 155.86 2,762,671 +4.60(+3.04%)
Jan 06, 2021 147.84 152.55 147.81 151.26 3,700,845 +1.81(+1.21%)
Jan 05, 2021 149.00 149.69 148.21 149.45 3,382,445 +0.31(+0.21%)
Jan 04, 2021 151.16 151.17 147.16 149.14 4,342,426 -0.99(-0.66%)
Dec 31, 2020 150.13 150.13 150.13 2,126,193 -0.98(-0.65%)
Dec 30, 2020 151.18 152.57 150.56 151.11 2,126,193 +0.56(+0.37%)
Dec 29, 2020 152.54 153.21 149.73 150.55 3,596,335 -1.74(-1.15%)
Dec 28, 2020 155.73 155.98 152.05 152.29 1,565,929 -2.43(-1.57%)
Dec 24, 2020 155.87 156.50 154.22 154.72 851,750 -1.18(-0.76%)
Dec 23, 2020 155.63 156.27 153.44 155.90 1,467,657 +0.70(+0.45%)
Dec 22, 2020 155.33 155.92 154.29 155.19 3,452,527 +0.30(+0.19%)
Dec 21, 2020 152.70 155.09 151.75 154.90 1,872,907 +0.54(+0.35%)
Dec 18, 2020 154.36 154.60 153.18 154.35 5,112,923 +0.65(+0.43%)
Dec 17, 2020 152.39 153.70 151.64 153.70 2,730,530 +2.17(+1.43%)
Dec 16, 2020 152.44 152.66 150.79 151.53 2,622,639 -1.01(-0.66%)
Dec 15, 2020 153.58 153.77 150.76 152.54 2,450,850 +0.29(+0.19%)
Dec 14, 2020 151.63 154.99 151.57 152.25 3,130,707 +3.47(+2.33%)
Dec 11, 2020 148.00 149.56 147.27 148.78 1,547,664 +0.37(+0.25%)
Dec 10, 2020 145.79 148.57 145.18 148.41 2,006,992 +2.20(+1.50%)
Dec 09, 2020 149.58 149.83 144.87 146.21 2,697,482 -2.80(-1.88%)
Dec 08, 2020 146.84 149.01 146.50 149.01 3,176,568 +2.59(+1.77%)
Dec 07, 2020 146.91 147.91 145.84 146.42 3,222,117 +0.01(+0.01%)
Dec 04, 2020 145.24 146.56 144.63 146.41 2,721,410 +1.35(+0.93%)
Dec 03, 2020 143.69 145.06 143.27 145.06 1,743,386 +1.44(+1.00%)
Dec 02, 2020 143.60 144.45 142.22 143.63 2,960,801 -0.33(-0.23%)
Dec 01, 2020 145.91 146.62 143.50 143.95 4,500,062 +0.34(+0.23%)
Nov 30, 2020 143.01 144.31 141.33 143.62 3,040,974 +1.74(+1.23%)
Nov 27, 2020 138.67 142.02 138.32 141.87 2,293,180 +4.23(+3.07%)
Nov 25, 2020 137.30 138.09 137.04 137.64 1,089,250 +0.69(+0.51%)
Nov 24, 2020 137.99 138.29 136.77 136.95 3,035,133 -0.82(-0.60%)
Nov 23, 2020 138.53 138.73 137.02 137.77 2,177,275 +0.21(+0.15%)
Nov 20, 2020 136.71 137.88 135.99 137.56 2,986,404 +0.77(+0.57%)
Nov 19, 2020 136.70 137.56 136.10 136.79 2,802,624 +0.17(+0.12%)
Nov 18, 2020 139.57 139.67 136.42 136.62 4,073,465 -2.81(-2.02%)
Nov 17, 2020 139.32 139.46 137.68 139.44 3,146,269 -0.32(-0.23%)
Nov 16, 2020 141.02 141.02 139.26 139.75 3,337,991 +0.02(+0.01%)
Nov 13, 2020 138.55 140.26 138.47 139.73 1,956,007 +1.52(+1.10%)
Nov 12, 2020 138.16 139.44 137.18 138.22 2,428,904 +0.02(+0.01%)
Nov 11, 2020 137.85 138.63 136.66 138.20 2,517,526 +1.75(+1.28%)
Nov 10, 2020 136.46 137.52 134.74 136.44 2,656,670 +0.11(+0.08%)
Nov 09, 2020 140.67 140.67 135.47 136.34 5,252,703 -0.11(-0.08%)
Nov 06, 2020 138.64 138.64 135.43 136.44 6,074,667 -2.86(-2.06%)
Nov 05, 2020 140.74 140.74 138.20 139.31 3,250,577 -0.07(-0.05%)
Nov 04, 2020 134.28 142.01 133.86 139.38 11,050,646 +7.94(+6.04%)
Nov 03, 2020 130.15 132.07 129.89 131.44 4,699,109 +2.29(+1.77%)
Nov 02, 2020 130.20 130.42 127.02 129.15 4,263,279 -0.24(-0.18%)
Oct 30, 2020 130.50 131.32 127.70 129.39 3,358,405 -2.42(-1.83%)
Oct 29, 2020 131.30 132.88 129.74 131.81 2,259,057 +0.69(+0.53%)
Oct 28, 2020 132.49 133.01 130.81 131.11 2,678,364 -3.48(-2.58%)
Oct 27, 2020 134.24 135.05 133.47 134.59 1,977,581 +0.75(+0.56%)
Oct 26, 2020 133.86 135.22 132.38 133.84 2,289,272 -1.37(-1.01%)
Oct 23, 2020 136.15 136.15 134.15 135.21 1,595,817 +0.34(+0.25%)
Oct 22, 2020 132.96 135.26 132.96 134.87 3,181,413 +1.94(+1.46%)
Oct 21, 2020 135.28 135.57 132.93 132.93 3,191,584 -2.32(-1.71%)
Oct 20, 2020 136.51 136.83 134.93 135.25 2,529,413 -0.89(-0.66%)
Oct 19, 2020 139.18 139.42 135.47 136.14 3,183,111 -2.26(-1.63%)
Oct 16, 2020 138.19 140.43 138.05 138.40 4,010,946 +0.50(+0.36%)
Oct 15, 2020 138.63 138.86 136.87 137.90 2,373,902 -3.21(-2.27%)
Oct 14, 2020 143.26 143.46 140.89 141.11 2,109,871 -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 2,416,945 +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 1,791,879 +3.08(+2.26%)
Oct 06, 2020 138.61 139.05 136.41 136.58 2,892,262 -1.68(-1.21%)
Oct 05, 2020 134.85 138.44 134.83 138.26 3,144,738 +5.65(+4.26%)
Oct 02, 2020 133.48 135.37 131.92 132.61 2,736,755 -2.77(-2.05%)
Oct 01, 2020 134.82 135.65 134.12 135.38 2,320,708 +1.25(+0.93%)
Sep 30, 2020 134.07 135.44 133.23 134.14 3,222,386 +0.79(+0.59%)
Sep 29, 2020 133.43 134.22 132.53 133.34 1,876,311 +0.13(+0.10%)
Sep 28, 2020 133.44 133.68 132.02 133.21 1,833,398 +1.00(+0.76%)
Sep 25, 2020 129.30 132.52 129.07 132.21 3,198,197 +2.75(+2.13%)
Sep 24, 2020 129.78 130.21 128.03 129.46 3,672,581 -1.38(-1.05%)
Sep 23, 2020 133.01 133.58 130.65 130.84 2,640,336 -1.68(-1.27%)
Sep 22, 2020 131.65 132.71 129.57 132.52 3,526,713 +1.00(+0.76%)
Sep 21, 2020 132.73 133.06 130.17 131.52 3,306,111 -3.46(-2.56%)
Sep 18, 2020 134.66 135.16 131.94 134.97 2,670,274 +0.68(+0.51%)
Sep 17, 2020 132.82 134.98 132.59 134.29 2,683,636 -0.53(-0.39%)
Sep 16, 2020 135.65 136.69 134.54 134.81 2,532,261 +0.09(+0.07%)
Sep 15, 2020 134.52 135.65 134.06 134.73 3,237,431 +1.35(+1.01%)
Sep 14, 2020 129.57 133.73 129.36 133.38 5,038,515 +6.85(+5.41%)
Sep 11, 2020 126.59 128.02 125.32 126.53 2,595,031 +0.61(+0.49%)
Sep 10, 2020 128.15 129.49 125.54 125.91 3,257,280 -2.17(-1.69%)
Sep 09, 2020 126.77 128.72 126.73 128.08 2,064,004 +2.45(+1.95%)
Sep 08, 2020 126.38 127.90 124.97 125.63 3,784,014 -2.38(-1.86%)
Sep 04, 2020 129.03 129.36 124.75 128.00 4,979,482 -0.62(-0.49%)
Sep 03, 2020 133.44 133.61 128.22 128.63 4,878,209 -5.01(-3.75%)
Sep 02, 2020 131.94 133.87 131.32 133.64 2,867,620 +1.93(+1.47%)
Sep 01, 2020 133.74 134.28 131.34 131.71 3,393,915 -2.56(-1.90%)
Aug 31, 2020 131.89 134.70 131.78 134.26 2,956,456 +2.53(+1.92%)
Aug 28, 2020 131.54 131.78 130.65 131.74 2,453,028 +0.38(+0.29%)
Aug 27, 2020 131.56 132.23 130.39 131.36 2,474,747 -0.15(-0.11%)
Aug 26, 2020 131.53 132.07 130.88 131.51 2,376,794 -0.23(-0.17%)
Aug 25, 2020 129.91 132.07 129.26 131.74 3,300,341 +1.98(+1.53%)
Aug 24, 2020 131.88 132.06 128.90 129.76 3,500,907 -1.53(-1.17%)
Aug 21, 2020 131.53 131.89 130.32 131.29 2,060,754 -0.77(-0.59%)
Aug 20, 2020 131.97 132.26 131.05 132.06 3,101,739 -0.40(-0.30%)
Aug 19, 2020 133.35 133.87 132.04 132.46 2,597,144 -1.42(-1.06%)
Aug 18, 2020 134.93 135.16 132.67 133.88 2,088,213 -0.76(-0.57%)
Aug 17, 2020 132.50 134.90 132.21 134.65 1,860,705 +2.60(+1.97%)
Aug 14, 2020 132.94 132.95 131.49 132.04 3,352,007 -0.63(-0.48%)
Aug 13, 2020 132.52 133.32 132.02 132.68 3,915,246 +0.19(+0.14%)
Aug 12, 2020 131.25 132.79 131.11 132.49 3,052,780 +1.91(+1.46%)
Aug 11, 2020 133.26 133.52 130.38 130.58 4,133,304 -2.96(-2.22%)
Aug 10, 2020 134.87 135.14 132.69 133.54 1,716,581 -1.35(-1.00%)
Aug 07, 2020 134.92 135.69 133.63 134.88 2,732,286 -0.53(-0.39%)
Aug 06, 2020 135.85 136.66 134.40 135.41 3,901,726 -0.80(-0.59%)
Aug 05, 2020 137.03 137.46 135.33 136.21 2,529,398 -0.11(-0.08%)
Aug 04, 2020 137.37 137.37 135.04 136.32 2,386,151 -0.88(-0.64%)
Aug 03, 2020 133.97 137.44 133.84 137.20 2,642,000 +4.16(+3.13%)
Jul 31, 2020 135.51 135.71 131.40 133.04 4,573,068 -2.62(-1.93%)
Jul 30, 2020 134.10 136.45 133.78 135.67 1,788,276 +0.40(+0.29%)
Jul 29, 2020 137.38 137.38 135.04 135.27 2,159,912 -1.52(-1.11%)
Jul 28, 2020 138.62 139.36 136.58 136.79 1,699,894 -1.87(-1.35%)
Jul 27, 2020 136.30 138.82 135.73 138.67 2,668,480 +3.60(+2.67%)
Jul 24, 2020 136.65 136.93 133.88 135.06 3,688,935 -3.03(-2.19%)
Jul 23, 2020 140.84 141.63 137.53 138.09 3,033,580 -2.60(-1.85%)
Jul 22, 2020 141.37 141.81 139.73 140.70 1,900,769 -0.36(-0.25%)
Jul 21, 2020 144.78 144.84 140.64 141.05 2,836,770 -3.31(-2.29%)
Jul 20, 2020 143.08 145.08 142.17 144.36 4,764,768 +1.82(+1.28%)
Jul 17, 2020 140.56 143.11 140.12 142.54 2,732,488 +2.49(+1.77%)
Jul 16, 2020 140.69 140.76 138.33 140.05 3,098,235 -1.16(-0.82%)
Jul 15, 2020 140.98 141.72 139.44 141.21 4,296,102 +2.34(+1.68%)
Jul 14, 2020 135.27 139.01 133.88 138.88 5,561,122 +2.88(+2.12%)
Jul 13, 2020 138.77 141.27 135.52 135.99 4,931,105 -1.84(-1.34%)
Jul 10, 2020 139.48 139.48 137.25 137.84 2,942,765 -1.35(-0.97%)
Jul 09, 2020 139.71 140.41 136.97 139.18 2,834,452 -0.32(-0.23%)
Jul 08, 2020 139.88 139.97 137.80 139.50 2,262,673 +0.82(+0.59%)
Jul 07, 2020 137.68 140.92 137.20 138.68 2,780,197 +0.61(+0.44%)
Jul 06, 2020 138.97 139.54 137.67 138.06 3,138,572 +0.89(+0.65%)
Jul 02, 2020 137.44 138.44 136.32 137.17 2,814,499 +1.16(+0.85%)
Jul 01, 2020 135.85 136.49 133.96 136.01 3,489,121 +0.67(+0.50%)
Jun 30, 2020 133.48 135.82 132.82 135.34 3,175,474 +1.99(+1.49%)
Jun 29, 2020 134.51 134.78 132.25 133.35 2,143,435 -0.47(-0.35%)
Jun 26, 2020 136.25 136.79 132.84 133.82 5,087,146 -2.73(-2.00%)
Jun 25, 2020 134.82 136.75 133.70 136.56 2,513,935 +1.50(+1.11%)
Jun 24, 2020 136.88 138.64 133.76 135.05 5,102,034 -2.23(-1.62%)
Jun 23, 2020 137.73 139.18 136.96 137.28 3,361,910 +0.52(+0.38%)
Jun 22, 2020 136.35 137.22 134.27 136.77 5,009,336 +0.28(+0.20%)
Jun 19, 2020 133.28 136.69 132.53 136.49 4,688,205 +4.32(+3.27%)
Jun 18, 2020 130.39 132.75 130.34 132.17 2,822,154 +0.66(+0.50%)
Jun 17, 2020 131.70 132.85 131.20 131.51 2,550,435 +0.49(+0.37%)
Jun 16, 2020 131.07 131.78 128.52 131.02 3,468,209 +1.81(+1.40%)
Jun 15, 2020 125.48 129.56 124.92 129.21 3,600,552 +2.52(+1.99%)
Jun 12, 2020 128.28 128.93 123.82 126.69 5,935,856 +0.66(+0.53%)
Jun 11, 2020 130.37 130.87 125.81 126.03 6,569,307 -5.87(-4.45%)
Jun 10, 2020 132.44 133.02 131.28 131.89 4,959,336 +0.42(+0.32%)
Jun 09, 2020 131.17 132.84 131.01 131.47 4,878,656 -0.19(-0.14%)
Jun 08, 2020 130.20 131.93 129.02 131.66 3,361,950 +1.73(+1.33%)
Jun 05, 2020 130.75 131.59 128.68 129.92 5,877,724 -0.09(-0.07%)
Jun 04, 2020 130.51 132.28 129.20 130.01 4,088,969 -1.20(-0.91%)
Jun 03, 2020 132.97 133.24 130.75 131.21 3,354,556 -1.76(-1.32%)
Jun 02, 2020 132.51 133.00 130.10 132.97 2,819,025 +0.32(+0.24%)
Jun 01, 2020 132.79 133.34 131.78 132.65 3,195,540 -0.62(-0.47%)
May 29, 2020 131.02 133.46 128.94 133.28 4,948,939 +2.38(+1.82%)
May 28, 2020 130.71 132.85 130.41 130.89 4,043,097 +0.33(+0.25%)
May 27, 2020 129.03 130.60 125.25 130.57 6,254,808 +1.18(+0.91%)
May 26, 2020 134.07 134.07 129.28 129.39 4,945,169 -2.50(-1.90%)
May 22, 2020 130.69 132.03 130.07 131.89 2,347,490 +0.86(+0.66%)
May 21, 2020 131.88 132.40 129.69 131.03 2,922,271 -1.42(-1.08%)
May 20, 2020 130.98 132.67 129.97 132.46 2,613,621 +2.67(+2.06%)
May 19, 2020 132.33 132.72 129.58 129.78 2,847,100 -2.54(-1.92%)
May 18, 2020 134.40 134.72 132.02 132.33 3,913,934 +1.51(+1.16%)
May 15, 2020 127.12 130.90 126.36 130.81 3,781,158 +3.19(+2.50%)
May 14, 2020 126.87 128.45 125.74 127.62 3,605,989 -0.57(-0.45%)
May 13, 2020 130.48 132.21 125.92 128.19 5,421,916 -1.43(-1.11%)
May 12, 2020 133.44 134.65 129.63 129.63 7,107,322 -2.82(-2.13%)
May 11, 2020 126.91 132.63 126.71 132.45 5,650,968 +5.43(+4.28%)
May 08, 2020 127.11 127.72 126.19 127.02 2,189,879 +1.23(+0.98%)
May 07, 2020 127.28 127.28 125.19 125.79 2,662,614 +0.17(+0.13%)
May 06, 2020 126.01 127.12 124.94 125.62 2,832,609 +0.02(+0.02%)
May 05, 2020 124.70 126.54 124.24 125.60 2,741,195 +2.40(+1.95%)
May 04, 2020 119.70 123.28 119.59 123.20 2,664,291 +3.61(+3.02%)
May 01, 2020 120.67 121.39 118.35 119.59 2,473,964 -3.07(-2.50%)
Apr 30, 2020 124.14 124.48 122.26 122.65 1,906,955 -1.78(-1.43%)
Apr 29, 2020 125.88 126.09 123.45 124.43 3,458,038 +0.98(+0.79%)
Apr 28, 2020 127.55 127.55 122.83 123.45 3,030,085 -2.69(-2.13%)
Apr 27, 2020 126.61 127.11 125.03 126.14 2,269,735 +1.33(+1.07%)
Apr 24, 2020 122.82 124.90 121.67 124.81 2,656,243 +2.95(+2.42%)
Apr 23, 2020 123.03 125.36 121.52 121.86 3,070,793 -0.38(-0.31%)
Apr 22, 2020 122.65 122.89 120.45 122.24 1,994,271 +1.15(+0.95%)
Apr 21, 2020 123.32 124.34 120.42 121.09 3,572,951 -3.79(-3.03%)
Apr 20, 2020 122.41 127.06 122.18 124.88 4,040,205 +1.59(+1.29%)
Apr 17, 2020 122.04 123.42 120.36 123.29 6,233,690 +5.50(+4.67%)
Apr 16, 2020 115.73 118.04 115.28 117.79 2,757,543 +3.35(+2.93%)
Apr 15, 2020 115.37 115.88 113.89 114.43 1,829,249 -2.93(-2.49%)
Apr 14, 2020 115.20 117.55 114.96 117.36 6,682,070 +4.11(+3.63%)
Apr 13, 2020 112.91 113.60 111.40 113.25 1,783,939 +0.52(+0.46%)
Apr 09, 2020 112.42 113.06 111.17 112.73 2,793,231 +1.02(+0.91%)
Apr 08, 2020 109.80 111.99 108.17 111.71 2,301,309 +3.36(+3.10%)
Apr 07, 2020 112.67 112.86 108.12 108.35 4,114,983 -2.15(-1.94%)
Apr 06, 2020 108.81 110.75 107.83 110.50 4,858,889 +5.40(+5.14%)
Apr 03, 2020 106.38 107.43 104.28 105.10 1,634,549 -1.44(-1.35%)
Apr 02, 2020 101.80 106.64 101.62 106.53 2,078,258 +3.87(+3.77%)
Apr 01, 2020 103.79 105.56 101.88 102.66 3,180,541 -3.91(-3.67%)
Mar 31, 2020 106.69 107.92 105.29 106.57 2,098,518 -1.09(-1.01%)
Mar 30, 2020 104.70 108.04 104.65 107.66 2,831,138 +4.09(+3.94%)
Mar 27, 2020 103.11 106.33 102.99 103.57 1,803,483 -2.06(-1.95%)
Mar 26, 2020 101.49 106.49 101.29 105.63 3,260,493 +4.74(+4.70%)
Mar 25, 2020 101.61 104.09 100.28 100.89 2,583,316 -0.56(-0.55%)
Mar 24, 2020 100.17 101.75 98.82 101.45 3,978,356 +5.06(+5.25%)
Mar 23, 2020 97.25 98.66 93.10 96.39 3,390,139 -0.53(-0.55%)
Mar 20, 2020 101.47 103.79 96.77 96.92 5,844,562 -2.99(-2.99%)
Mar 19, 2020 96.65 101.83 96.02 99.91 4,119,909 +2.70(+2.78%)
Mar 18, 2020 94.76 100.54 92.96 97.21 6,495,284 -2.94(-2.93%)
Mar 17, 2020 95.76 101.91 93.61 100.15 4,465,152 +6.83(+7.32%)
Mar 16, 2020 94.04 100.04 91.10 93.31 4,631,272 -9.18(-8.96%)
Mar 13, 2020 100.84 103.16 94.19 102.50 8,856,768 +6.11(+6.34%)
Mar 12, 2020 100.07 101.95 96.39 96.39 7,566,566 -9.36(-8.85%)
Mar 11, 2020 108.62 110.52 104.52 105.75 6,701,943 -5.28(-4.75%)
Mar 10, 2020 111.86 111.88 105.58 111.03 4,934,159 +2.28(+2.10%)
Mar 09, 2020 110.36 112.84 108.35 108.75 4,954,280 -7.94(-6.80%)
Mar 06, 2020 115.10 117.28 114.61 116.69 3,960,606 -1.51(-1.28%)
Mar 05, 2020 117.62 120.47 117.14 118.20 3,495,966 -2.10(-1.74%)
Mar 04, 2020 117.29 120.29 116.27 120.29 4,994,499 +5.39(+4.69%)
Mar 03, 2020 117.25 119.36 113.37 114.91 7,198,650 -3.15(-2.67%)
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.