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 (%)
Apr 30, 2020 124.14 124.48 122.26 122.65 1,906,953 -1.78(-1.43%)
Apr 29, 2020 125.88 126.09 123.45 124.43 3,458,035 +0.98(+0.79%)
Apr 28, 2020 127.55 127.55 122.83 123.45 3,030,082 -2.69(-2.13%)
Apr 27, 2020 126.61 127.11 125.03 126.14 2,269,733 +1.33(+1.07%)
Apr 24, 2020 122.82 124.90 121.67 124.81 2,656,240 +2.95(+2.42%)
Apr 23, 2020 123.03 125.36 121.52 121.86 3,070,790 -0.38(-0.31%)
Apr 22, 2020 122.65 122.89 120.45 122.24 1,994,269 +1.15(+0.95%)
Apr 21, 2020 123.32 124.34 120.42 121.09 3,572,948 -3.79(-3.03%)
Apr 20, 2020 122.41 127.06 122.18 124.88 4,040,201 +1.59(+1.29%)
Apr 17, 2020 122.04 123.42 120.36 123.29 6,233,683 +5.50(+4.67%)
Apr 16, 2020 115.73 118.04 115.28 117.79 2,757,540 +3.35(+2.93%)
Apr 15, 2020 115.37 115.88 113.89 114.43 1,829,247 -2.93(-2.49%)
Apr 14, 2020 115.20 117.55 114.96 117.36 6,682,064 +4.11(+3.63%)
Apr 13, 2020 112.91 113.60 111.40 113.25 1,783,937 +0.51(+0.46%)
Apr 09, 2020 112.42 113.06 111.17 112.73 2,793,228 +1.02(+0.91%)
Apr 08, 2020 109.80 111.99 108.17 111.71 2,301,307 +3.36(+3.10%)
Apr 07, 2020 112.67 112.86 108.12 108.35 4,114,979 -2.15(-1.94%)
Apr 06, 2020 108.82 110.75 107.83 110.50 4,858,884 +5.40(+5.14%)
Apr 03, 2020 106.38 107.43 104.28 105.10 1,634,547 -1.44(-1.35%)
Apr 02, 2020 101.80 106.64 101.62 106.53 2,078,256 +3.87(+3.77%)
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.