Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 107.17 107.64 106.10 106.83 3,184,784 -0.06(-0.06%)
May 30, 2018 105.94 107.21 105.66 106.89 2,840,416 +1.41(+1.34%)
May 29, 2018 105.20 106.01 104.27 105.48 3,067,561 -0.47(-0.45%)
May 25, 2018 105.95 105.95 105.95 0 +0.22(+0.20%)
May 24, 2018 105.64 106.11 105.19 105.73 1,996,994 +0.09(+0.08%)
May 23, 2018 104.51 106.02 104.51 105.64 1,528,142 +0.52(+0.50%)
May 22, 2018 104.91 105.79 104.60 105.12 2,161,946 +0.34(+0.32%)
May 21, 2018 106.51 106.81 104.34 104.79 2,553,437 -1.40(-1.32%)
May 18, 2018 106.18 106.54 105.64 106.19 5,611,126 +0.21(+0.20%)
May 17, 2018 105.87 106.11 105.24 105.98 2,526,825 +0.06(+0.06%)
May 16, 2018 105.00 106.36 104.86 105.92 1,414,882 +0.94(+0.89%)
May 15, 2018 105.22 105.36 104.64 104.98 2,150,112 -1.08(-1.02%)
May 14, 2018 105.20 106.86 105.20 106.07 3,511,097 +1.08(+1.03%)
May 11, 2018 102.18 105.33 102.18 104.98 5,137,186 +2.81(+2.75%)
May 10, 2018 102.31 103.34 101.86 102.18 2,829,435 -0.06(-0.06%)
May 09, 2018 101.07 102.69 100.50 102.24 2,329,609 +1.36(+1.35%)
May 08, 2018 101.29 101.59 100.21 100.88 2,636,620 -0.58(-0.57%)
May 07, 2018 100.98 101.77 100.98 101.46 2,732,799 +0.64(+0.63%)
May 04, 2018 99.49 101.40 99.49 100.82 2,765,093 +1.05(+1.06%)
May 03, 2018 100.72 101.55 98.93 99.76 2,542,116 -1.38(-1.36%)
May 02, 2018 101.53 102.33 100.80 101.14 2,283,199 -1.35(-1.32%)
May 01, 2018 101.95 102.55 101.03 102.49 2,393,892 +0.39(+0.39%)
Apr 30, 2018 103.99 104.41 101.97 102.10 2,329,478 -1.93(-1.86%)
Apr 27, 2018 103.72 104.20 102.97 104.03 1,223,621 +0.30(+0.29%)
Apr 26, 2018 102.15 104.33 102.00 103.72 3,226,722 +2.01(+1.98%)
Apr 25, 2018 101.74 102.42 100.78 101.72 1,919,910 -0.01(-0.01%)
Apr 24, 2018 103.51 103.59 101.17 101.72 2,116,295 -1.50(-1.45%)
Apr 23, 2018 103.33 104.09 102.64 103.22 2,116,033 -0.17(-0.16%)
Apr 20, 2018 104.16 104.50 103.12 103.39 2,131,398 -0.92(-0.88%)
Apr 19, 2018 105.89 106.04 103.94 104.31 2,161,327 -1.44(-1.36%)
Apr 18, 2018 105.71 106.46 105.47 105.74 2,070,946 +0.07(+0.07%)
Apr 17, 2018 104.07 106.12 104.06 105.67 1,842,286 +2.01(+1.94%)
Apr 16, 2018 104.97 105.20 103.29 103.67 2,641,699 -0.71(-0.68%)
Apr 13, 2018 105.59 105.61 103.80 104.37 2,201,512 -0.75(-0.71%)
Apr 12, 2018 104.85 105.73 104.39 105.12 2,210,033 +1.37(+1.32%)
Apr 11, 2018 103.17 105.22 103.08 103.75 2,040,094 -0.36(-0.35%)
Apr 10, 2018 102.55 104.46 102.03 104.12 2,909,117 +2.79(+2.75%)
Apr 09, 2018 101.00 103.02 100.51 101.33 3,208,983 +1.81(+1.82%)
Apr 06, 2018 101.26 102.00 98.72 99.52 2,883,556 -3.09(-3.01%)
Apr 05, 2018 105.02 105.02 102.31 102.61 2,180,149 -1.69(-1.62%)
Apr 04, 2018 99.82 104.63 99.82 104.31 3,335,230 +2.95(+2.91%)
Apr 03, 2018 101.77 101.78 99.45 101.36 2,685,357 +0.37(+0.37%)
Apr 02, 2018 105.13 105.13 99.93 100.99 3,272,229 -4.16(-3.95%)
Mar 29, 2018 105.14 105.14 105.14 0 +0.75(+0.72%)
Mar 28, 2018 104.31 105.24 103.00 104.39 3,015,684 +0.85(+0.82%)
Mar 27, 2018 107.14 107.29 103.10 103.55 2,833,493 -2.95(-2.77%)
Mar 26, 2018 105.20 106.70 103.58 106.49 3,082,162 +2.78(+2.68%)
Mar 23, 2018 106.39 106.92 103.71 103.71 3,450,139 -2.80(-2.63%)
Mar 22, 2018 108.58 109.04 106.43 106.51 3,086,690 -2.50(-2.30%)
Mar 21, 2018 108.75 109.80 108.56 109.01 1,933,012 +0.13(+0.12%)
Mar 20, 2018 108.65 109.43 108.28 108.89 2,782,858 +0.06(+0.05%)
Mar 19, 2018 110.32 110.95 107.77 108.83 3,229,997 -2.23(-2.00%)
Mar 16, 2018 110.98 111.86 110.87 111.05 2,667,695 +0.07(+0.06%)
Mar 15, 2018 112.56 112.64 110.60 110.98 1,529,665 -1.09(-0.98%)
Mar 14, 2018 112.40 112.93 111.58 112.08 1,571,244 -0.14(-0.12%)
Mar 13, 2018 112.79 113.87 111.88 112.22 2,171,593 -0.80(-0.71%)
Mar 12, 2018 112.83 113.28 112.07 113.01 2,160,969 +0.37(+0.32%)
Mar 09, 2018 111.32 112.75 111.10 112.65 3,146,987 +1.71(+1.54%)
Mar 08, 2018 110.13 111.01 109.70 110.94 2,436,018 +0.81(+0.73%)
Mar 07, 2018 110.20 110.13 3,139,471 +0.67(+0.61%)
Mar 06, 2018 109.89 109.89 108.34 109.46 3,898,251 +0.26(+0.23%)
Mar 05, 2018 107.56 109.49 107.41 109.20 5,622,314 +1.19(+1.10%)
Mar 02, 2018 104.29 108.24 103.59 108.01 4,138,393 +2.57(+2.44%)
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.