Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.56 -0.23 (-0.17%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 113.00 115.19 113.00 114.91 1,982,623 +2.33(+2.07%)
Jul 30, 2018 113.63 113.88 112.35 112.58 2,460,362 -1.26(-1.11%)
Jul 27, 2018 116.17 116.42 113.03 113.84 4,151,432 -2.41(-2.07%)
Jul 26, 2018 117.01 115.26 116.25 4,107,188 -1.46(-1.24%)
Jul 25, 2018 116.40 117.88 116.19 117.71 2,782,334 +1.29(+1.11%)
Jul 24, 2018 118.14 118.43 115.64 116.42 4,425,832 -0.17(-0.14%)
Jul 23, 2018 116.74 116.93 116.30 116.59 3,247,311 -0.07(-0.06%)
Jul 20, 2018 116.40 117.14 116.38 116.66 1,801,463 -0.09(-0.08%)
Jul 19, 2018 117.19 115.57 116.74 3,619,136 +0.12(+0.10%)
Jul 18, 2018 116.59 116.75 115.88 116.63 1,444,010 -0.14(-0.12%)
Jul 17, 2018 115.46 116.99 115.30 116.76 932,107 +0.87(+0.75%)
Jul 16, 2018 116.47 116.84 115.47 115.90 1,436,239 -0.85(-0.73%)
Jul 13, 2018 117.16 116.74 1,366,303 +0.20(+0.17%)
Jul 12, 2018 115.19 116.95 115.12 116.55 2,094,551 +1.86(+1.62%)
Jul 11, 2018 114.15 115.22 113.87 114.69 1,565,106 -0.34(-0.29%)
Jul 10, 2018 115.22 115.39 114.47 115.03 4,267,623 -0.20(-0.17%)
Jul 09, 2018 114.93 115.31 114.32 115.22 3,094,671 +0.59(+0.52%)
Jul 06, 2018 114.92 111.95 114.63 4,209,957 +4.17(+3.78%)
Jul 05, 2018 109.39 110.63 109.24 110.46 2,446,379 +1.37(+1.26%)
Jul 03, 2018 109.09 109.09 109.09 0 -0.10(-0.09%)
Jul 02, 2018 107.40 109.52 107.17 109.19 1,968,399 +0.86(+0.79%)
Jun 29, 2018 107.28 109.20 107.28 108.33 3,263,782 +1.84(+1.73%)
Jun 28, 2018 105.98 106.84 104.74 106.48 2,195,581 +0.60(+0.57%)
Jun 27, 2018 108.36 108.57 105.83 105.88 3,049,401 -2.20(-2.04%)
Jun 26, 2018 108.67 109.20 107.13 108.08 5,057,205 -0.47(-0.43%)
Jun 25, 2018 109.71 110.33 107.76 108.55 2,392,317 -2.00(-1.81%)
Jun 22, 2018 111.05 111.19 110.02 110.55 2,469,606 -0.38(-0.34%)
Jun 21, 2018 111.86 112.19 110.61 110.92 2,865,253 -1.27(-1.13%)
Jun 20, 2018 110.57 112.27 110.36 112.19 3,014,178 +1.83(+1.66%)
Jun 19, 2018 107.69 110.53 107.62 110.36 3,092,731 +1.59(+1.46%)
Jun 18, 2018 108.51 108.87 107.80 108.78 3,396,905 -0.82(-0.75%)
Jun 15, 2018 109.71 108.94 109.59 2,584,507 -0.12(-0.11%)
Jun 14, 2018 108.82 109.97 108.69 109.71 1,810,776 +0.88(+0.81%)
Jun 13, 2018 109.12 110.04 108.53 108.84 2,726,740 -0.41(-0.38%)
Jun 12, 2018 108.35 109.62 108.33 109.25 1,353,134 +0.92(+0.85%)
Jun 11, 2018 108.42 108.70 108.02 108.33 2,680,461 -0.13(-0.12%)
Jun 08, 2018 107.89 108.80 107.61 108.46 1,281,030 +0.34(+0.32%)
Jun 07, 2018 108.94 109.28 107.43 108.12 2,015,216 -0.75(-0.69%)
Jun 06, 2018 107.55 109.16 107.50 108.87 1,584,187 +1.34(+1.25%)
Jun 05, 2018 107.44 108.31 106.86 107.53 2,165,588 +0.03(+0.03%)
Jun 04, 2018 108.06 108.31 106.00 107.50 2,516,502 -0.70(-0.65%)
Jun 01, 2018 107.50 108.46 106.92 108.20 2,108,366 +1.37(+1.28%)
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%)
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.