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 (%)
Sep 28, 2018 119.71 120.67 119.62 120.32 1,367,188 +0.07(+0.06%)
Sep 27, 2018 118.97 120.52 118.91 120.25 1,506,561 +1.24(+1.05%)
Sep 26, 2018 118.87 120.18 118.66 119.00 1,438,422 +0.41(+0.34%)
Sep 25, 2018 118.70 119.38 118.50 118.60 1,698,616 +0.27(+0.23%)
Sep 24, 2018 117.39 118.76 117.13 118.33 1,532,771 +1.39(+1.19%)
Sep 21, 2018 118.05 118.30 116.67 116.94 2,266,353 -0.73(-0.62%)
Sep 20, 2018 116.44 117.78 116.44 117.67 1,329,772 +1.61(+1.39%)
Sep 19, 2018 115.87 116.67 115.78 116.06 1,004,677 +0.15(+0.13%)
Sep 18, 2018 114.63 116.37 114.56 115.92 1,182,744 +1.28(+1.12%)
Sep 17, 2018 115.73 116.39 114.45 114.63 3,309,985 -1.54(-1.32%)
Sep 14, 2018 116.86 117.27 115.83 116.17 2,361,139 -0.59(-0.51%)
Sep 13, 2018 116.36 117.16 115.99 116.76 1,040,050 +0.86(+0.74%)
Sep 12, 2018 116.40 116.61 114.78 115.91 1,483,938 +0.06(+0.05%)
Sep 11, 2018 115.82 116.44 115.22 115.85 1,351,871 -0.49(-0.42%)
Sep 10, 2018 116.28 116.88 115.90 116.34 1,319,289 +0.20(+0.17%)
Sep 07, 2018 116.60 117.05 115.39 116.14 1,329,946 -0.67(-0.57%)
Sep 06, 2018 118.60 119.34 116.45 116.81 1,942,556 -2.11(-1.78%)
Sep 05, 2018 119.04 119.51 118.28 118.92 1,236,130 -0.43(-0.36%)
Sep 04, 2018 120.35 120.44 118.22 119.36 1,736,559 -1.17(-0.97%)
Aug 31, 2018 120.53 120.53 120.53 0 +0.16(+0.13%)
Aug 30, 2018 119.85 120.83 119.63 120.37 1,657,312 +0.46(+0.39%)
Aug 29, 2018 118.48 120.25 118.14 119.91 2,681,790 +1.49(+1.26%)
Aug 28, 2018 118.23 118.64 117.82 118.42 2,283,324 +0.58(+0.49%)
Aug 27, 2018 116.26 118.16 116.26 117.84 4,301,080 +2.03(+1.75%)
Aug 24, 2018 115.88 116.27 115.46 115.81 998,853 +0.08(+0.07%)
Aug 23, 2018 116.19 116.50 114.98 115.73 1,288,859 -0.67(-0.58%)
Aug 22, 2018 114.95 116.67 114.95 116.40 991,329 +0.82(+0.71%)
Aug 21, 2018 114.70 115.92 114.58 115.58 2,674,207 +1.06(+0.93%)
Aug 20, 2018 114.64 115.25 114.03 114.52 1,145,907 -0.20(-0.17%)
Aug 17, 2018 114.45 115.03 113.83 114.71 1,518,809 +0.02(+0.02%)
Aug 16, 2018 114.09 115.04 113.52 114.69 1,071,909 +0.88(+0.77%)
Aug 15, 2018 114.74 115.11 113.44 113.81 1,570,130 -1.81(-1.56%)
Aug 14, 2018 115.04 116.16 115.04 115.62 1,060,755 +0.64(+0.56%)
Aug 13, 2018 115.20 115.55 114.30 114.98 4,847,739 -0.17(-0.15%)
Aug 10, 2018 115.41 116.27 114.83 115.15 3,460,963 -0.63(-0.55%)
Aug 09, 2018 115.45 116.97 115.45 115.78 1,163,409 -0.18(-0.15%)
Aug 08, 2018 116.40 116.40 115.29 115.95 1,351,474 -0.82(-0.70%)
Aug 07, 2018 115.91 117.14 115.43 116.77 1,045,967 +1.42(+1.23%)
Aug 06, 2018 115.68 115.90 114.75 115.35 1,692,973 -0.23(-0.20%)
Aug 03, 2018 116.53 116.89 115.25 115.58 1,313,827 -0.87(-0.75%)
Aug 02, 2018 114.94 116.91 114.73 116.45 1,709,841 +0.87(+0.75%)
Aug 01, 2018 114.80 116.02 114.65 115.58 1,323,491 +0.67(+0.58%)
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%)
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.