Nasdaq Biotechnology Ishares ETF (NQ: IBB )

166.72 USD +1.45 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 107.31 107.57 106.48 107.34 1,978,143 -0.25(-0.23%)
Oct 30, 2019 107.65 107.72 106.80 107.59 1,630,731 +0.13(+0.12%)
Oct 29, 2019 106.96 108.10 106.91 107.46 1,771,411 +0.46(+0.43%)
Oct 28, 2019 105.81 107.20 105.71 107.00 1,105,661 +1.41(+1.34%)
Oct 25, 2019 104.72 105.85 104.41 105.59 1,659,600 -0.15(-0.14%)
Oct 24, 2019 105.84 105.84 105.06 105.74 1,443,484 +0.10(+0.09%)
Oct 23, 2019 105.19 106.42 104.95 105.64 1,657,674 +0.34(+0.32%)
Oct 22, 2019 106.60 107.62 105.30 105.30 4,400,574 +1.72(+1.66%)
Oct 21, 2019 102.70 104.10 102.43 103.58 1,393,385 +1.31(+1.28%)
Oct 18, 2019 102.91 103.45 101.49 102.27 1,788,000 -0.76(-0.74%)
Oct 17, 2019 102.66 103.43 102.52 103.03 1,444,717 +0.68(+0.66%)
Oct 16, 2019 102.25 102.95 102.02 102.35 2,238,573 -0.11(-0.11%)
Oct 15, 2019 101.17 102.79 101.05 102.46 1,552,620 +1.84(+1.83%)
Oct 14, 2019 100.14 101.55 100.00 100.62 1,209,443 +0.38(+0.38%)
Oct 11, 2019 99.66 101.10 99.66 100.24 5,796,800 +1.24(+1.25%)
Oct 10, 2019 97.90 99.17 97.83 99.00 1,357,176 +1.25(+1.28%)
Oct 09, 2019 97.64 98.60 97.64 97.75 1,487,516 +0.14(+0.14%)
Oct 08, 2019 98.70 98.93 97.31 97.61 2,959,119 -1.60(-1.61%)
Oct 07, 2019 99.29 100.32 99.04 99.21 1,931,615 -0.32(-0.32%)
Oct 04, 2019 99.01 99.93 98.10 99.53 2,643,600 +0.74(+0.75%)
Oct 03, 2019 97.46 98.82 96.50 98.79 3,081,885 +1.55(+1.59%)
Oct 02, 2019 97.43 97.81 96.03 97.24 4,265,864 -0.76(-0.78%)
Oct 01, 2019 99.80 100.64 97.73 98.00 3,445,694 -1.50(-1.51%)
Sep 30, 2019 99.61 100.34 99.00 99.50 1,781,348 +0.20(+0.20%)
Sep 27, 2019 100.26 101.28 98.72 99.30 3,503,100 -0.78(-0.78%)
Sep 26, 2019 102.15 102.20 99.60 100.08 3,032,555 -2.05(-2.01%)
Sep 25, 2019 102.36 102.89 101.58 102.13 1,836,806 -0.29(-0.28%)
Sep 24, 2019 104.98 104.98 101.78 102.42 2,832,680 -2.21(-2.11%)
Sep 23, 2019 105.48 105.87 104.60 104.63 1,610,733 -0.92(-0.87%)
Sep 20, 2019 104.58 105.98 104.52 105.55 3,298,700 +0.92(+0.88%)
Sep 19, 2019 104.35 105.46 104.32 104.63 3,039,607 +0.19(+0.18%)
Sep 18, 2019 105.27 105.29 103.35 104.44 1,591,357 -0.75(-0.71%)
Sep 17, 2019 104.77 105.48 104.41 105.19 1,285,982 +0.05(+0.05%)
Sep 16, 2019 103.92 105.45 103.72 105.14 1,665,170 +0.94(+0.90%)
Sep 13, 2019 104.22 105.26 104.20 104.20 1,436,100 +0.05(+0.05%)
Sep 12, 2019 105.20 105.20 103.67 104.15 2,400,958 -0.61(-0.58%)
Sep 11, 2019 103.28 104.82 103.00 104.76 2,420,923 +1.78(+1.73%)
Sep 10, 2019 101.25 103.03 100.58 102.98 1,778,051 +1.15(+1.13%)
Sep 09, 2019 102.42 102.49 100.95 101.83 2,149,899 -0.41(-0.40%)
Sep 06, 2019 102.38 103.16 102.07 102.24 1,701,700 -0.15(-0.15%)
Sep 05, 2019 101.94 102.85 101.29 102.39 1,948,367 +1.18(+1.17%)
Sep 04, 2019 101.78 101.99 100.36 101.21 2,092,706 +0.06(+0.06%)
Sep 03, 2019 102.30 103.03 100.72 101.15 3,333,071 -1.78(-1.73%)
Aug 30, 2019 104.04 104.04 102.30 102.93 1,349,100 -0.69(-0.67%)
Aug 29, 2019 103.87 104.33 103.02 103.62 1,490,129 +0.74(+0.72%)
Aug 28, 2019 101.93 103.70 101.56 102.88 2,338,448 +0.66(+0.65%)
Aug 27, 2019 103.84 104.37 101.73 102.22 1,946,474 -0.94(-0.91%)
Aug 26, 2019 103.20 103.49 102.56 103.16 1,427,132 +0.75(+0.73%)
Aug 23, 2019 104.69 105.66 101.96 102.41 3,694,700 -2.76(-2.62%)
Aug 22, 2019 106.20 106.30 104.08 105.17 1,471,507 -0.87(-0.82%)
Aug 21, 2019 105.79 106.27 105.23 106.04 1,185,342 +0.96(+0.91%)
Aug 20, 2019 105.66 106.32 104.83 105.08 2,817,427 -1.08(-1.02%)
Aug 19, 2019 105.93 106.54 105.32 106.16 3,254,626 +1.19(+1.13%)
Aug 16, 2019 103.23 105.17 103.17 104.97 2,919,700 +2.29(+2.23%)
Aug 15, 2019 103.13 103.62 102.16 102.68 2,289,614 -0.35(-0.34%)
Aug 14, 2019 103.95 104.57 102.94 103.03 10,942,405 -2.35(-2.23%)
Aug 13, 2019 103.83 106.40 103.83 105.38 1,501,123 +1.22(+1.17%)
Aug 12, 2019 104.73 105.81 103.88 104.16 1,799,487 -1.32(-1.25%)
Aug 09, 2019 105.25 106.11 103.95 105.48 2,352,200 -0.40(-0.38%)
Aug 08, 2019 104.22 106.03 104.16 105.88 2,907,237 +1.86(+1.79%)
Aug 07, 2019 103.10 104.41 101.72 104.02 1,884,567 +0.28(+0.27%)
Aug 06, 2019 102.79 103.93 101.73 103.74 2,231,086 +1.45(+1.42%)
Aug 05, 2019 103.75 104.00 101.43 102.29 2,928,644 -2.78(-2.65%)
Aug 02, 2019 105.92 106.26 104.28 105.07 2,026,600 -1.31(-1.23%)
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.