Nasdaq Biotechnology Ishares ETF (NQ: IBB )

170.95 USD -2.97 (-1.71%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 172.09 174.45 171.86 173.92 2,782,599 +2.32(+1.35%)
Sep 22, 2021 171.89 172.64 170.17 171.60 1,296,036 +0.04(+0.02%)
Sep 21, 2021 170.73 172.56 170.38 171.56 1,005,907 +1.65(+0.97%)
Sep 20, 2021 170.55 172.19 168.36 169.91 1,968,313 -3.70(-2.13%)
Sep 17, 2021 172.94 173.74 170.69 173.61 4,448,607 +1.10(+0.64%)
Sep 16, 2021 171.21 172.93 170.28 172.51 1,827,151 +0.71(+0.41%)
Sep 15, 2021 170.59 172.19 169.95 171.80 1,606,692 +1.87(+1.10%)
Sep 14, 2021 170.67 172.40 169.63 169.93 2,114,354 -0.39(-0.23%)
Sep 13, 2021 174.13 174.13 169.70 170.32 2,158,901 -2.91(-1.68%)
Sep 10, 2021 175.29 175.29 172.79 173.23 1,441,880 -0.65(-0.37%)
Sep 09, 2021 173.56 175.60 173.56 173.88 2,599,643 +0.12(+0.07%)
Sep 08, 2021 175.10 175.37 172.84 173.76 1,599,308 -1.49(-0.85%)
Sep 07, 2021 175.33 175.80 173.85 175.25 2,406,817 -0.56(-0.32%)
Sep 03, 2021 175.75 175.98 174.32 175.81 1,235,042 -0.20(-0.11%)
Sep 02, 2021 174.90 176.02 174.34 176.01 1,830,315 +1.95(+1.12%)
Sep 01, 2021 173.13 174.60 172.35 174.06 2,075,942 +1.78(+1.03%)
Aug 31, 2021 172.69 173.59 171.33 172.28 1,916,558 +0.29(+0.17%)
Aug 30, 2021 171.86 173.57 171.13 171.99 1,989,746 +0.18(+0.10%)
Aug 27, 2021 171.75 173.59 170.44 171.81 2,498,384 +0.40(+0.23%)
Aug 26, 2021 172.51 173.69 170.80 171.41 1,921,278 -1.04(-0.60%)
Aug 25, 2021 171.13 172.85 170.33 172.45 2,245,719 +1.00(+0.58%)
Aug 24, 2021 171.27 171.84 170.11 171.45 1,425,985 -0.48(-0.28%)
Aug 23, 2021 168.95 172.23 168.79 171.93 2,226,656 +4.77(+2.85%)
Aug 20, 2021 165.08 167.80 164.45 167.16 1,956,270 +2.54(+1.54%)
Aug 19, 2021 165.97 167.33 164.27 164.62 1,930,906 -3.72(-2.21%)
Aug 18, 2021 171.01 171.39 168.20 168.34 1,636,214 -2.22(-1.30%)
Aug 17, 2021 165.32 170.56 165.23 170.56 3,034,828 +3.16(+1.89%)
Aug 16, 2021 168.68 168.68 164.79 167.40 3,303,958 -2.00(-1.18%)
Aug 13, 2021 170.42 170.56 168.89 169.40 2,036,928 +0.16(+0.09%)
Aug 12, 2021 168.72 169.84 167.13 169.24 2,459,849 +1.39(+0.83%)
Aug 11, 2021 173.11 173.14 166.36 167.85 4,645,863 -5.13(-2.97%)
Aug 10, 2021 176.50 177.37 172.34 172.98 4,075,686 -3.23(-1.83%)
Aug 09, 2021 172.12 176.81 172.08 176.21 5,510,581 +4.09(+2.38%)
Aug 06, 2021 173.24 173.51 170.24 172.12 1,974,405 -2.73(-1.56%)
Aug 05, 2021 172.00 174.87 170.69 174.85 3,481,206 +2.70(+1.57%)
Aug 04, 2021 168.93 173.64 168.65 172.15 4,681,976 +2.75(+1.62%)
Aug 03, 2021 166.19 169.40 165.33 169.40 1,651,244 +3.55(+2.14%)
Aug 02, 2021 167.20 167.44 165.51 165.85 2,237,861 +0.07(+0.04%)
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%)
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.