Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 153.44 155.09 151.26 153.10 3,260,271 -1.83(-1.18%)
Nov 29, 2021 157.01 157.28 154.72 154.93 5,109,833 +1.15(+0.75%)
Nov 26, 2021 154.01 156.71 153.43 153.78 2,991,620 +1.49(+0.98%)
Nov 24, 2021 150.55 152.57 149.76 152.29 1,456,076 +0.39(+0.25%)
Nov 23, 2021 152.30 152.30 149.12 151.90 2,828,321 -0.66(-0.44%)
Nov 22, 2021 153.92 154.10 151.77 152.57 2,030,499 -0.87(-0.57%)
Nov 19, 2021 153.34 154.54 152.76 153.44 1,963,991 +0.87(+0.57%)
Nov 18, 2021 153.92 152.72 152.35 152.57 1,122,028 -0.42(-0.27%)
Nov 17, 2021 152.88 153.54 152.26 152.98 1,868,619 +0.04(+0.03%)
Nov 16, 2021 152.07 153.22 151.31 152.94 1,453,446 +0.87(+0.57%)
Nov 15, 2021 153.33 153.38 151.83 152.07 978,851 -0.81(-0.53%)
Nov 12, 2021 152.88 153.36 151.54 152.88 1,044,688 +0.58(+0.38%)
Nov 11, 2021 152.96 153.29 151.63 152.31 1,339,362 -0.09(-0.06%)
Nov 10, 2021 153.62 152.40 2,713,401 -2.00(-1.29%)
Nov 09, 2021 156.49 157.05 154.06 154.39 3,036,850 -2.09(-1.34%)
Nov 08, 2021 156.22 157.05 155.48 156.49 1,425,423 +0.69(+0.44%)
Nov 05, 2021 156.87 157.23 153.49 155.80 3,142,493 -4.86(-3.02%)
Nov 04, 2021 161.76 161.76 159.50 160.66 1,886,072 -2.93(-1.79%)
Nov 03, 2021 161.63 163.63 160.70 163.59 998,457 +2.09(+1.30%)
Nov 02, 2021 160.82 161.55 158.49 161.49 1,731,947 +1.03(+0.64%)
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.