Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 -0.66 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 153.58 155.23 151.41 153.24 3,257,238 -1.83(-1.18%)
Nov 29, 2021 157.16 157.43 154.87 155.07 5,105,079 +1.15(+0.75%)
Nov 26, 2021 154.16 156.85 153.57 153.92 2,988,837 +1.49(+0.98%)
Nov 24, 2021 150.69 152.71 149.90 152.43 1,454,721 +0.39(+0.26%)
Nov 23, 2021 152.44 152.44 149.26 152.04 2,825,690 -0.67(-0.44%)
Nov 22, 2021 154.06 154.25 151.91 152.71 2,028,610 -0.87(-0.57%)
Nov 19, 2021 153.48 154.68 152.91 153.58 1,962,164 +0.87(+0.57%)
Nov 18, 2021 154.06 152.87 152.49 152.71 1,120,984 -0.42(-0.27%)
Nov 17, 2021 153.03 153.68 152.40 153.12 1,866,881 +0.04(+0.03%)
Nov 16, 2021 152.21 153.36 151.45 153.09 1,452,094 +0.87(+0.57%)
Nov 15, 2021 153.47 153.52 151.97 152.21 977,940 -0.81(-0.53%)
Nov 12, 2021 153.03 153.50 151.68 153.03 1,043,716 +0.58(+0.38%)
Nov 11, 2021 153.10 153.43 151.77 152.45 1,338,116 -0.09(-0.06%)
Nov 10, 2021 153.76 152.54 2,710,877 -2.00(-1.29%)
Nov 09, 2021 156.63 157.20 154.20 154.54 3,034,025 -2.10(-1.34%)
Nov 08, 2021 156.37 157.20 155.63 156.63 1,424,097 +0.69(+0.44%)
Nov 05, 2021 157.02 157.38 153.63 155.95 3,139,570 -4.86(-3.02%)
Nov 04, 2021 161.91 161.91 159.65 160.81 1,884,317 -2.93(-1.79%)
Nov 03, 2021 161.78 163.79 160.85 163.74 997,528 +2.10(+1.30%)
Nov 02, 2021 160.97 161.70 158.64 161.64 1,730,336 +1.03(+0.64%)
Nov 01, 2021 158.82 160.73 158.83 160.61 2,385,500 +2.02(+1.27%)
Oct 29, 2021 158.91 158.59 2,028,923 -0.59(-0.37%)
Oct 28, 2021 156.62 159.28 159.18 2,106,760 +2.63(+1.68%)
Oct 27, 2021 159.20 159.41 156.44 156.54 1,947,584 -2.48(-1.56%)
Oct 26, 2021 160.12 159.03 2,171,106 -0.20(-0.12%)
Oct 25, 2021 157.59 159.44 156.58 159.23 820,976 +1.79(+1.14%)
Oct 22, 2021 158.35 158.35 155.81 157.44 1,187,292 -0.46(-0.29%)
Oct 21, 2021 157.24 158.03 156.76 157.90 826,072 +1.19(+0.76%)
Oct 20, 2021 156.47 157.75 156.46 156.70 1,940,511 +0.30(+0.19%)
Oct 19, 2021 155.76 157.22 155.71 156.40 1,561,360 +1.67(+1.08%)
Oct 18, 2021 155.59 155.59 153.85 154.74 1,776,219 -1.33(-0.85%)
Oct 15, 2021 157.85 158.23 155.81 156.07 1,013,327 -0.81(-0.51%)
Oct 14, 2021 156.14 157.79 156.03 156.87 1,301,604 +2.27(+1.47%)
Oct 13, 2021 154.66 155.32 154.15 154.61 1,204,841 +0.89(+0.58%)
Oct 12, 2021 154.52 155.23 153.28 153.71 1,316,384 +0.18(+0.12%)
Oct 11, 2021 154.04 155.49 153.26 153.53 1,774,317 -0.54(-0.35%)
Oct 08, 2021 155.94 155.94 153.78 154.07 1,299,054 -1.17(-0.76%)
Oct 07, 2021 154.03 156.57 153.19 155.24 1,783,052 +2.36(+1.55%)
Oct 06, 2021 153.64 154.38 152.41 152.88 3,664,392 -1.93(-1.24%)
Oct 05, 2021 155.06 156.77 154.76 154.80 1,906,679 +0.30(+0.19%)
Oct 04, 2021 155.46 156.39 153.99 154.51 3,388,200 -3.42(-2.16%)
Oct 01, 2021 159.15 159.15 154.10 157.93 4,702,672 -2.73(-1.70%)
Sep 30, 2021 161.57 162.59 160.58 160.66 2,840,370 +0.27(+0.17%)
Sep 29, 2021 162.66 163.10 160.14 160.39 2,452,672 -0.72(-0.44%)
Sep 28, 2021 164.40 164.40 160.88 161.10 3,209,599 -5.35(-3.21%)
Sep 27, 2021 168.87 169.29 165.99 166.45 1,558,237 -2.96(-1.75%)
Sep 24, 2021 171.83 171.96 169.13 169.41 1,517,657 -3.28(-1.90%)
Sep 23, 2021 170.88 173.22 170.65 172.70 2,802,318 +2.30(+1.35%)
Sep 22, 2021 170.68 171.43 168.97 170.39 1,305,220 +0.04(+0.02%)
Sep 21, 2021 169.53 171.35 169.18 170.35 1,013,035 +1.64(+0.97%)
Sep 20, 2021 169.35 170.98 167.18 168.71 1,982,262 -3.67(-2.13%)
Sep 17, 2021 171.72 172.52 169.49 172.39 4,480,133 +1.09(+0.64%)
Sep 16, 2021 170.00 171.71 169.08 171.30 1,840,099 +0.70(+0.41%)
Sep 15, 2021 169.39 170.98 168.75 170.59 1,618,078 +1.86(+1.10%)
Sep 14, 2021 169.47 171.19 168.44 168.73 2,129,338 -0.39(-0.23%)
Sep 13, 2021 172.91 172.91 168.51 169.12 2,174,200 -2.89(-1.68%)
Sep 10, 2021 174.06 174.06 171.57 172.01 1,452,098 -0.65(-0.37%)
Sep 09, 2021 172.34 174.36 172.34 172.66 2,618,066 +0.12(+0.07%)
Sep 08, 2021 173.87 174.14 171.62 172.54 1,610,642 -1.48(-0.85%)
Sep 07, 2021 174.10 174.56 172.63 174.02 2,423,873 -0.56(-0.32%)
Sep 03, 2021 174.51 174.74 173.09 174.57 1,243,794 -0.20(-0.11%)
Sep 02, 2021 173.67 174.78 173.11 174.77 1,843,286 +1.94(+1.12%)
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.