Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.73 USD -0.66 (-0.44%)
Official Closing Price Updated: 5:45 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 158.08 159.17 154.13 156.93 4,556,600 -0.22(-0.14%)
Feb 25, 2021 161.22 162.59 156.08 157.15 4,837,309 -4.27(-2.65%)
Feb 24, 2021 159.95 162.77 159.15 161.42 2,357,606 +1.55(+0.97%)
Feb 23, 2021 160.31 161.30 155.18 159.87 5,894,427 -2.27(-1.40%)
Feb 22, 2021 165.01 165.28 162.11 162.14 2,256,581 -4.17(-2.51%)
Feb 19, 2021 165.65 167.85 165.22 166.31 2,216,600 +1.61(+0.98%)
Feb 18, 2021 166.34 166.34 163.39 164.70 1,725,334 -2.83(-1.69%)
Feb 17, 2021 165.59 167.73 164.58 167.53 2,550,160 +0.52(+0.31%)
Feb 16, 2021 171.00 171.99 166.50 167.01 2,445,731 -3.71(-2.17%)
Feb 12, 2021 169.36 171.37 168.33 170.72 1,839,100 +0.99(+0.58%)
Feb 11, 2021 171.08 171.59 168.40 169.73 2,313,537 -0.53(-0.31%)
Feb 10, 2021 173.01 174.04 168.61 170.26 3,334,519 -1.40(-0.82%)
Feb 09, 2021 172.89 172.91 171.11 171.66 2,612,514 -0.94(-0.54%)
Feb 08, 2021 170.06 172.60 169.32 172.60 1,830,233 +3.55(+2.10%)
Feb 05, 2021 167.13 169.53 166.26 169.05 1,869,700 +2.93(+1.76%)
Feb 04, 2021 164.79 166.40 163.68 166.12 1,745,216 +2.24(+1.37%)
Feb 03, 2021 164.68 166.30 163.09 163.88 1,942,935 -0.62(-0.38%)
Feb 02, 2021 164.27 164.70 161.95 164.50 3,561,261 +1.81(+1.11%)
Feb 01, 2021 163.28 163.77 160.78 162.69 2,473,348 +2.05(+1.28%)
Jan 29, 2021 162.35 164.17 158.76 160.64 2,901,000 +0.23(+0.14%)
Jan 28, 2021 160.58 164.34 160.25 160.41 2,920,967 +0.56(+0.35%)
Jan 27, 2021 162.12 164.54 159.31 159.85 4,177,040 -4.98(-3.02%)
Jan 26, 2021 168.10 168.51 164.54 164.83 3,364,097 -2.92(-1.74%)
Jan 25, 2021 165.86 167.84 164.21 167.75 2,455,034 +3.06(+1.86%)
Jan 22, 2021 162.63 165.26 162.59 164.69 1,371,200 +1.16(+0.71%)
Jan 21, 2021 165.62 165.75 162.53 163.53 2,790,533 -1.47(-0.89%)
Jan 20, 2021 165.42 166.36 164.52 165.00 1,866,205 +0.17(+0.10%)
Jan 19, 2021 163.15 164.96 162.95 164.83 4,840,846 +3.12(+1.93%)
Jan 15, 2021 161.91 163.60 159.97 161.71 2,222,900 -0.16(-0.10%)
Jan 14, 2021 158.49 162.22 158.42 161.87 1,753,508 +3.84(+2.43%)
Jan 13, 2021 158.70 159.62 157.74 158.03 1,790,314 -0.33(-0.21%)
Jan 12, 2021 158.62 159.62 156.86 158.36 3,240,634 +0.39(+0.25%)
Jan 11, 2021 157.46 159.21 156.01 157.97 3,752,786 -0.26(-0.16%)
Jan 08, 2021 156.76 159.61 155.76 158.23 4,413,500 +0.96(+0.61%)
Jan 07, 2021 153.83 157.42 153.58 157.27 2,737,857 +4.64(+3.04%)
Jan 06, 2021 149.18 153.93 149.15 152.63 3,667,620 +1.83(+1.21%)
Jan 05, 2021 150.35 151.05 149.55 150.80 3,352,065 +0.31(+0.21%)
Jan 04, 2021 152.53 152.54 148.49 150.49 4,303,423 -1.00(-0.66%)
Dec 31, 2020 151.49 151.49 151.49 2,107,096 -0.99(-0.65%)
Dec 30, 2020 152.55 153.95 151.93 152.48 2,107,096 +0.57(+0.38%)
Dec 29, 2020 153.92 154.60 151.09 151.91 3,564,034 -1.76(-1.15%)
Dec 28, 2020 157.14 157.39 153.43 153.67 1,551,864 -2.45(-1.57%)
Dec 24, 2020 157.28 157.92 155.62 156.12 844,100 -1.19(-0.76%)
Dec 23, 2020 157.04 157.69 154.83 157.31 1,454,475 +0.71(+0.45%)
Dec 22, 2020 156.74 157.33 155.69 156.60 3,421,417 +0.30(+0.19%)
Dec 21, 2020 154.08 156.50 153.12 156.30 1,856,085 +0.55(+0.35%)
Dec 18, 2020 155.76 156.00 154.57 155.75 5,067,000 +0.66(+0.43%)
Dec 17, 2020 153.77 155.09 153.01 155.09 2,706,005 +2.19(+1.43%)
Dec 16, 2020 153.82 154.04 152.16 152.90 2,599,083 -1.02(-0.66%)
Dec 15, 2020 154.97 155.16 152.13 153.92 2,428,837 +0.29(+0.19%)
Dec 14, 2020 153.00 156.40 152.94 153.63 3,102,588 +3.44(+2.29%)
Dec 11, 2020 149.41 150.98 148.67 150.19 1,533,100 +0.37(+0.25%)
Dec 10, 2020 147.18 149.98 146.56 149.82 1,988,105 +2.22(+1.50%)
Dec 09, 2020 151.00 151.25 146.25 147.60 2,672,097 -2.83(-1.88%)
Dec 08, 2020 148.23 150.43 147.89 150.43 3,146,675 +2.62(+1.77%)
Dec 07, 2020 148.31 149.31 147.23 147.81 3,191,795 +0.01(+0.01%)
Dec 04, 2020 146.62 147.95 146.00 147.80 2,695,800 +1.36(+0.93%)
Dec 03, 2020 145.05 146.44 144.63 146.44 1,726,980 +1.45(+1.00%)
Dec 02, 2020 144.96 145.82 143.57 144.99 2,932,938 -0.33(-0.23%)
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.