Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 160.89 162.70 157.34 159.20 2,927,283 +0.23(+0.14%)
Jan 28, 2021 159.14 162.86 158.81 158.97 2,947,431 +0.56(+0.35%)
Jan 27, 2021 160.66 163.06 157.88 158.41 4,214,885 -4.94(-3.02%)
Jan 26, 2021 166.59 167.00 163.06 163.35 3,394,576 -2.89(-1.74%)
Jan 25, 2021 164.37 166.33 162.74 166.24 2,477,277 +3.03(+1.86%)
Jan 22, 2021 161.17 163.78 161.13 163.21 1,383,623 +1.15(+0.71%)
Jan 21, 2021 164.13 164.26 161.07 162.06 2,815,816 -1.46(-0.89%)
Jan 20, 2021 163.94 164.87 163.04 163.52 1,883,113 +0.17(+0.10%)
Jan 19, 2021 161.69 163.48 161.49 163.35 4,884,705 +3.09(+1.93%)
Jan 15, 2021 160.46 162.13 158.53 160.26 2,243,040 -0.16(-0.10%)
Jan 14, 2021 157.07 160.76 157.00 160.42 1,769,395 +3.81(+2.43%)
Jan 13, 2021 157.28 158.19 156.32 156.61 1,806,534 -0.33(-0.21%)
Jan 12, 2021 157.20 158.19 155.45 156.94 3,269,995 +0.39(+0.25%)
Jan 11, 2021 156.05 157.78 154.61 156.55 3,786,787 -0.26(-0.16%)
Jan 08, 2021 155.35 158.18 154.36 156.81 4,453,487 +0.95(+0.61%)
Jan 07, 2021 152.45 156.01 152.20 155.86 2,762,662 +4.60(+3.04%)
Jan 06, 2021 147.84 152.55 147.81 151.26 3,700,834 +1.81(+1.21%)
Jan 05, 2021 149.00 149.69 148.21 149.45 3,382,435 +0.31(+0.21%)
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.