Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.62 -0.16 (-0.12%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 150.46 152.70 150.31 150.72 3,227,522 +1.17(+0.78%)
May 27, 2021 149.55 149.97 148.49 149.55 3,744,266 +0.18(+0.12%)
May 26, 2021 148.87 149.38 147.98 149.37 2,726,273 +0.89(+0.60%)
May 25, 2021 149.67 150.07 148.08 148.48 3,237,337 -0.76(-0.51%)
May 24, 2021 150.86 151.35 149.23 149.24 2,254,046 -1.01(-0.67%)
May 21, 2021 152.05 152.43 150.03 150.25 1,982,154 -0.69(-0.46%)
May 20, 2021 148.32 152.16 148.13 150.95 4,695,302 +3.01(+2.03%)
May 19, 2021 147.09 148.25 146.46 147.94 4,613,046 -1.38(-0.92%)
May 18, 2021 149.09 151.62 148.68 149.32 3,012,010 +0.53(+0.36%)
May 17, 2021 147.78 149.41 146.98 148.79 2,605,600 +0.32(+0.21%)
May 14, 2021 146.32 149.00 145.58 148.47 2,928,180 +3.52(+2.43%)
May 13, 2021 146.02 146.84 143.22 144.95 3,936,070 -0.23(-0.16%)
May 12, 2021 144.73 147.20 144.63 145.18 4,705,753 -1.47(-1.00%)
May 11, 2021 142.62 147.60 141.89 146.64 6,607,929 +0.80(+0.55%)
May 10, 2021 148.64 148.65 145.36 145.84 3,436,840 -2.66(-1.79%)
May 07, 2021 148.43 150.52 147.81 148.50 3,492,936 +1.30(+0.88%)
May 06, 2021 146.25 147.27 143.93 147.20 6,765,095 -0.53(-0.36%)
May 05, 2021 149.78 150.43 146.78 147.72 3,400,096 -1.33(-0.89%)
May 04, 2021 152.62 152.62 148.24 149.05 4,063,108 -4.35(-2.84%)
May 03, 2021 154.75 155.19 153.19 153.41 2,474,250 +0.02(+0.01%)
Apr 30, 2021 152.50 155.44 152.50 153.39 2,682,519 -0.27(-0.17%)
Apr 29, 2021 155.97 156.13 152.24 153.66 2,773,787 -1.84(-1.19%)
Apr 28, 2021 155.70 156.21 153.94 155.50 3,742,088 -1.10(-0.70%)
Apr 27, 2021 157.57 158.08 155.84 156.60 3,444,975 -0.41(-0.26%)
Apr 26, 2021 154.66 157.33 153.50 157.01 4,305,876 +2.96(+1.92%)
Apr 23, 2021 153.75 154.60 153.03 154.05 1,631,610 +0.65(+0.42%)
Apr 22, 2021 153.15 155.90 151.59 153.41 5,105,610 +0.09(+0.06%)
Apr 21, 2021 150.46 153.52 149.81 153.32 3,606,723 +2.97(+1.97%)
Apr 20, 2021 150.10 151.60 148.34 150.35 2,890,371 +0.00(+0.00%)
Apr 19, 2021 151.28 152.43 149.46 150.35 2,046,820 -1.67(-1.10%)
Apr 16, 2021 152.82 153.03 151.16 152.02 2,584,525 +0.07(+0.05%)
Apr 15, 2021 151.25 153.26 150.93 151.95 3,641,903 +1.83(+1.22%)
Apr 14, 2021 148.92 151.91 148.47 150.12 3,864,022 +2.11(+1.43%)
Apr 13, 2021 146.41 148.14 145.68 148.00 2,805,734 +2.69(+1.85%)
Apr 12, 2021 147.44 147.56 144.49 145.31 5,161,440 -2.21(-1.50%)
Apr 09, 2021 147.77 148.09 146.65 147.53 4,095,862 -0.65(-0.44%)
Apr 08, 2021 148.84 149.82 147.52 148.18 3,990,463 +0.53(+0.36%)
Apr 07, 2021 149.95 150.18 147.16 147.65 4,375,510 -2.70(-1.79%)
Apr 06, 2021 151.42 152.59 149.89 150.34 2,828,711 -0.59(-0.39%)
Apr 05, 2021 151.16 151.45 149.95 150.94 2,434,381 +0.64(+0.43%)
Apr 01, 2021 150.77 152.18 149.74 150.29 2,328,855 +0.95(+0.64%)
Mar 31, 2021 146.70 149.86 146.31 149.34 3,792,900 +3.85(+2.65%)
Mar 30, 2021 145.31 147.15 143.65 145.49 3,698,926 -0.57(-0.39%)
Mar 29, 2021 147.59 147.84 145.28 146.06 3,429,963 -1.87(-1.27%)
Mar 26, 2021 147.92 148.46 145.19 147.93 3,806,317 +0.46(+0.31%)
Mar 25, 2021 145.48 147.97 144.00 147.48 6,218,456 +1.49(+1.02%)
Mar 24, 2021 150.97 151.11 145.95 145.99 5,062,238 -4.27(-2.84%)
Mar 23, 2021 155.75 156.22 149.81 150.26 4,567,843 -6.14(-3.93%)
Mar 22, 2021 154.61 157.31 154.34 156.40 3,388,060 +1.91(+1.24%)
Mar 19, 2021 152.33 154.85 151.51 154.49 5,302,914 +2.59(+1.70%)
Mar 18, 2021 154.68 155.83 151.57 151.90 2,885,161 -4.87(-3.10%)
Mar 17, 2021 154.17 157.87 153.06 156.77 3,407,782 +1.09(+0.70%)
Mar 16, 2021 156.58 157.79 153.69 155.68 2,901,070 +0.03(+0.02%)
Mar 15, 2021 154.10 155.83 152.94 155.65 2,098,092 +2.29(+1.49%)
Mar 12, 2021 152.67 153.65 151.07 153.36 2,642,728 -1.12(-0.72%)
Mar 11, 2021 152.57 154.93 151.91 154.48 3,798,524 +4.23(+2.82%)
Mar 10, 2021 152.31 153.21 149.91 150.25 3,828,322 +0.05(+0.03%)
Mar 09, 2021 148.41 151.74 148.22 150.20 3,610,269 +4.29(+2.94%)
Mar 08, 2021 148.65 151.03 145.78 145.91 4,102,247 -2.89(-1.94%)
Mar 05, 2021 147.14 148.80 141.19 148.80 7,768,048 +2.98(+2.05%)
Mar 04, 2021 149.21 150.39 143.94 145.82 9,100,183 -3.60(-2.41%)
Mar 03, 2021 154.10 154.85 149.41 149.42 5,063,049 -5.55(-3.58%)
Mar 02, 2021 157.77 157.77 154.97 154.97 2,418,478 -3.25(-2.05%)
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.