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 (%)
Aug 31, 2020 131.89 134.70 131.78 134.26 2,956,458 +2.53(+1.92%)
Aug 28, 2020 131.54 131.78 130.65 131.74 2,453,030 +0.38(+0.29%)
Aug 27, 2020 131.56 132.23 130.39 131.36 2,474,748 -0.15(-0.11%)
Aug 26, 2020 131.53 132.07 130.88 131.51 2,376,796 -0.23(-0.17%)
Aug 25, 2020 129.91 132.07 129.26 131.74 3,300,343 +1.98(+1.53%)
Aug 24, 2020 131.88 132.06 128.90 129.76 3,500,909 -1.53(-1.17%)
Aug 21, 2020 131.53 131.89 130.32 131.29 2,060,755 -0.77(-0.59%)
Aug 20, 2020 131.97 132.26 131.05 132.06 3,101,741 -0.40(-0.30%)
Aug 19, 2020 133.35 133.87 132.04 132.46 2,597,145 -1.42(-1.06%)
Aug 18, 2020 134.93 135.16 132.67 133.88 2,088,214 -0.76(-0.57%)
Aug 17, 2020 132.50 134.90 132.21 134.65 1,860,706 +2.60(+1.97%)
Aug 14, 2020 132.94 132.95 131.49 132.04 3,352,010 -0.63(-0.48%)
Aug 13, 2020 132.52 133.32 132.02 132.68 3,915,248 +0.19(+0.14%)
Aug 12, 2020 131.25 132.79 131.11 132.49 3,052,782 +1.91(+1.46%)
Aug 11, 2020 133.26 133.52 130.38 130.58 4,133,307 -2.96(-2.22%)
Aug 10, 2020 134.87 135.14 132.69 133.54 1,716,582 -1.35(-1.00%)
Aug 07, 2020 134.92 135.69 133.63 134.88 2,732,288 -0.53(-0.39%)
Aug 06, 2020 135.85 136.66 134.40 135.41 3,901,729 -0.80(-0.59%)
Aug 05, 2020 137.03 137.46 135.33 136.21 2,529,399 -0.11(-0.08%)
Aug 04, 2020 137.37 137.37 135.04 136.32 2,386,152 -0.88(-0.64%)
Aug 03, 2020 133.97 137.44 133.84 137.20 2,642,001 +4.16(+3.13%)
Jul 31, 2020 135.51 135.71 131.40 133.04 4,573,071 -2.62(-1.93%)
Jul 30, 2020 134.10 136.45 133.78 135.67 1,788,278 +0.40(+0.29%)
Jul 29, 2020 137.38 137.38 135.04 135.27 2,159,914 -1.52(-1.11%)
Jul 28, 2020 138.62 139.36 136.58 136.79 1,699,896 -1.87(-1.35%)
Jul 27, 2020 136.30 138.82 135.73 138.67 2,668,482 +3.60(+2.67%)
Jul 24, 2020 136.65 136.93 133.87 135.06 3,688,938 -3.03(-2.19%)
Jul 23, 2020 140.84 141.63 137.53 138.09 3,033,582 -2.60(-1.85%)
Jul 22, 2020 141.37 141.81 139.73 140.70 1,900,770 -0.36(-0.25%)
Jul 21, 2020 144.78 144.84 140.64 141.05 2,836,772 -3.31(-2.29%)
Jul 20, 2020 143.08 145.08 142.17 144.36 4,764,772 +1.82(+1.28%)
Jul 17, 2020 140.56 143.11 140.12 142.54 2,732,490 +2.49(+1.77%)
Jul 16, 2020 140.69 140.76 138.33 140.05 3,098,237 -1.16(-0.82%)
Jul 15, 2020 140.98 141.72 139.44 141.21 4,296,105 +2.34(+1.68%)
Jul 14, 2020 135.27 139.01 133.88 138.88 5,561,126 +2.88(+2.12%)
Jul 13, 2020 138.77 141.27 135.52 135.99 4,931,109 -1.84(-1.34%)
Jul 10, 2020 139.48 139.48 137.25 137.84 2,942,767 -1.35(-0.97%)
Jul 09, 2020 139.71 140.41 136.97 139.18 2,834,453 -0.32(-0.23%)
Jul 08, 2020 139.88 139.97 137.80 139.50 2,262,675 +0.82(+0.59%)
Jul 07, 2020 137.68 140.92 137.20 138.68 2,780,199 +0.61(+0.44%)
Jul 06, 2020 138.97 139.54 137.67 138.06 3,138,574 +0.89(+0.65%)
Jul 02, 2020 137.44 138.44 136.32 137.17 2,814,500 +1.16(+0.85%)
Jul 01, 2020 135.85 136.49 133.96 136.01 3,489,123 +0.67(+0.50%)
Jun 30, 2020 133.48 135.82 132.82 135.34 3,175,476 +1.99(+1.49%)
Jun 29, 2020 134.51 134.78 132.25 133.35 2,143,437 -0.47(-0.35%)
Jun 26, 2020 136.25 136.79 132.84 133.82 5,087,149 -2.73(-2.00%)
Jun 25, 2020 134.82 136.75 133.70 136.56 2,513,936 +1.50(+1.11%)
Jun 24, 2020 136.88 138.64 133.76 135.05 5,102,037 -2.23(-1.62%)
Jun 23, 2020 137.73 139.18 136.96 137.28 3,361,913 +0.51(+0.38%)
Jun 22, 2020 136.35 137.22 134.27 136.77 5,009,339 +0.28(+0.20%)
Jun 19, 2020 133.28 136.69 132.53 136.49 4,688,208 +4.32(+3.27%)
Jun 18, 2020 130.39 132.75 130.34 132.17 2,822,156 +0.66(+0.50%)
Jun 17, 2020 131.70 132.85 131.20 131.51 2,550,437 +0.49(+0.37%)
Jun 16, 2020 131.07 131.78 128.52 131.02 3,468,212 +1.81(+1.40%)
Jun 15, 2020 125.48 129.56 124.92 129.21 3,600,555 +2.52(+1.99%)
Jun 12, 2020 128.28 128.93 123.82 126.69 5,935,859 +0.66(+0.53%)
Jun 11, 2020 130.37 130.87 125.81 126.03 6,569,311 -5.87(-4.45%)
Jun 10, 2020 132.44 133.02 131.28 131.89 4,959,339 +0.42(+0.32%)
Jun 09, 2020 131.17 132.84 131.01 131.47 4,878,659 -0.19(-0.14%)
Jun 08, 2020 130.20 131.93 129.02 131.66 3,361,952 +1.73(+1.33%)
Jun 05, 2020 130.75 131.59 128.68 129.92 5,877,728 -0.09(-0.07%)
Jun 04, 2020 130.51 132.28 129.20 130.01 4,088,971 -1.20(-0.91%)
Jun 03, 2020 132.97 133.24 130.75 131.21 3,354,558 -1.76(-1.32%)
Jun 02, 2020 132.51 133.00 130.10 132.97 2,819,026 +0.32(+0.24%)
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.