Nasdaq Biotechnology Ishares ETF (NQ: IBB )

157.70 USD +0.30 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 165.78 166.84 165.08 165.78 2,202,686 -0.02(-0.01%)
Jul 29, 2021 167.61 167.82 165.42 165.80 1,858,579 -1.01(-0.61%)
Jul 28, 2021 163.34 167.46 162.77 166.81 2,673,773 +4.56(+2.81%)
Jul 27, 2021 163.32 163.52 159.84 162.25 3,779,836 -1.32(-0.81%)
Jul 26, 2021 166.36 166.82 163.13 163.57 1,961,418 -3.15(-1.89%)
Jul 23, 2021 165.99 166.75 164.30 166.72 3,120,239 +1.45(+0.88%)
Jul 22, 2021 165.00 165.98 164.29 165.27 1,254,218 +0.43(+0.26%)
Jul 21, 2021 163.67 164.89 161.40 164.84 2,269,270 +0.76(+0.46%)
Jul 20, 2021 162.12 165.12 161.92 164.08 6,134,826 +2.30(+1.42%)
Jul 19, 2021 158.86 162.67 158.50 161.78 4,554,908 +1.10(+0.68%)
Jul 16, 2021 160.20 161.81 159.56 160.68 4,890,931 +1.43(+0.90%)
Jul 15, 2021 158.58 159.50 157.11 159.25 5,133,987 +0.36(+0.23%)
Jul 14, 2021 161.29 161.29 158.52 158.89 2,178,384 -2.05(-1.27%)
Jul 13, 2021 162.00 162.35 160.69 160.94 782,740 -1.60(-0.98%)
Jul 12, 2021 163.54 163.99 162.14 162.54 1,715,879 -0.61(-0.37%)
Jul 09, 2021 161.99 163.59 160.94 163.15 3,490,192 +1.40(+0.87%)
Jul 08, 2021 158.71 162.22 158.60 161.75 2,088,075 +0.32(+0.20%)
Jul 07, 2021 163.27 163.27 160.06 161.43 2,093,500 -1.43(-0.88%)
Jul 06, 2021 163.99 164.01 161.84 162.86 2,256,804 -1.88(-1.14%)
Jul 02, 2021 165.79 165.79 163.43 164.74 2,354,644 -0.37(-0.22%)
Jul 01, 2021 163.70 165.18 162.91 165.11 2,886,026 +1.46(+0.89%)
Jun 30, 2021 163.51 164.82 162.48 163.65 2,428,624 +0.05(+0.03%)
Jun 29, 2021 163.34 164.37 162.42 163.60 1,461,639 +0.23(+0.14%)
Jun 28, 2021 164.52 165.00 163.04 163.37 1,803,965 +0.24(+0.15%)
Jun 25, 2021 162.05 163.13 161.82 163.13 3,590,449 +1.36(+0.84%)
Jun 24, 2021 161.00 162.85 160.87 161.77 3,199,913 +1.27(+0.79%)
Jun 23, 2021 160.82 161.84 159.40 160.50 2,174,613 -0.41(-0.25%)
Jun 22, 2021 160.34 161.22 159.39 160.91 2,334,858 +0.71(+0.44%)
Jun 21, 2021 159.03 160.92 158.08 160.20 3,403,248 +1.43(+0.90%)
Jun 18, 2021 157.79 158.83 156.77 158.77 2,918,064 -0.29(-0.18%)
Jun 17, 2021 157.79 159.83 157.38 159.06 2,273,086 +0.77(+0.49%)
Jun 16, 2021 159.35 160.50 156.15 158.29 2,406,517 -1.15(-0.72%)
Jun 15, 2021 161.71 161.74 158.89 159.44 5,075,152 -2.40(-1.48%)
Jun 14, 2021 161.99 162.73 161.08 161.84 2,314,300 -0.27(-0.17%)
Jun 11, 2021 162.70 162.81 160.88 162.11 2,534,455 -1.09(-0.67%)
Jun 10, 2021 160.55 163.63 159.59 163.20 2,778,529 +2.69(+1.68%)
Jun 09, 2021 158.91 161.46 158.91 160.51 3,467,045 +2.43(+1.54%)
Jun 08, 2021 159.23 159.85 155.62 158.08 3,986,492 -0.20(-0.13%)
Jun 07, 2021 153.27 161.83 153.00 158.28 15,198,236 +5.26(+3.44%)
Jun 04, 2021 152.03 153.84 151.71 153.02 3,746,677 +2.14(+1.42%)
Jun 03, 2021 150.55 151.49 149.15 150.88 3,041,523 -0.20(-0.13%)
Jun 02, 2021 151.10 152.12 150.20 151.08 3,364,296 +0.18(+0.12%)
Jun 01, 2021 153.01 153.01 149.77 150.90 3,262,125 -1.05(-0.69%)
May 28, 2021 151.69 153.95 151.54 151.95 3,201,391 +1.18(+0.78%)
May 27, 2021 150.77 151.19 149.70 150.77 3,713,951 +0.18(+0.12%)
May 26, 2021 150.08 150.60 149.19 150.59 2,704,200 +0.90(+0.60%)
May 25, 2021 150.89 151.30 149.29 149.69 3,211,123 -0.77(-0.51%)
May 24, 2021 152.09 152.59 150.45 150.46 2,235,797 -1.02(-0.67%)
May 21, 2021 153.29 153.67 151.26 151.48 1,966,106 -0.70(-0.46%)
May 20, 2021 149.53 153.40 149.34 152.18 4,657,287 +3.03(+2.03%)
May 19, 2021 148.29 149.46 147.65 149.15 4,575,697 -1.39(-0.92%)
May 18, 2021 150.31 152.86 149.89 150.54 2,987,624 +0.54(+0.36%)
May 17, 2021 148.99 150.63 148.18 150.00 2,584,504 +0.32(+0.21%)
May 14, 2021 147.51 150.22 146.77 149.68 2,904,472 +3.55(+2.43%)
May 13, 2021 147.21 148.04 144.39 146.13 3,904,202 -0.23(-0.16%)
May 12, 2021 145.91 148.40 145.81 146.36 4,667,653 -1.48(-1.00%)
May 11, 2021 143.78 148.81 143.05 147.84 6,554,428 +0.81(+0.55%)
May 10, 2021 149.85 149.86 146.55 147.03 3,409,014 -2.68(-1.79%)
May 07, 2021 149.64 151.75 149.02 149.71 3,464,656 +1.31(+0.88%)
May 06, 2021 147.44 148.47 145.10 148.40 6,710,322 -0.53(-0.36%)
May 05, 2021 151.00 151.66 147.98 148.93 3,372,568 -1.34(-0.89%)
May 04, 2021 153.87 153.87 149.45 150.27 4,030,212 -4.39(-2.84%)
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.