Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.92 +0.13 (+0.09%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 171.32 172.21 169.97 170.91 1,931,923 +0.29(+0.17%)
Aug 30, 2021 170.49 172.19 169.77 170.62 2,005,698 +0.18(+0.11%)
Aug 27, 2021 170.38 172.21 169.08 170.44 2,518,414 +0.40(+0.23%)
Aug 26, 2021 171.14 172.31 169.44 170.05 1,936,681 -1.03(-0.60%)
Aug 25, 2021 169.77 171.47 168.98 171.08 2,263,723 +0.99(+0.58%)
Aug 24, 2021 169.91 170.47 168.76 170.09 1,437,417 -0.48(-0.28%)
Aug 23, 2021 167.61 170.86 167.45 170.56 2,244,507 +4.73(+2.85%)
Aug 20, 2021 163.77 166.47 163.14 165.83 1,971,954 +2.52(+1.54%)
Aug 19, 2021 164.65 166.00 162.96 163.31 1,946,386 -3.69(-2.21%)
Aug 18, 2021 169.65 170.03 166.86 167.00 1,649,332 -2.20(-1.30%)
Aug 17, 2021 164.00 169.20 163.92 169.20 3,059,159 +3.13(+1.89%)
Aug 16, 2021 167.34 167.34 163.48 166.07 3,330,446 -1.98(-1.18%)
Aug 13, 2021 169.06 169.20 167.55 168.05 2,053,258 +0.16(+0.09%)
Aug 12, 2021 167.38 168.49 165.80 167.89 2,479,570 +1.38(+0.83%)
Aug 11, 2021 171.73 171.76 165.04 166.51 4,683,110 -5.09(-2.97%)
Aug 10, 2021 175.10 175.96 170.97 171.60 4,108,362 -3.20(-1.83%)
Aug 09, 2021 170.75 175.40 170.71 174.81 5,554,761 +4.06(+2.38%)
Aug 06, 2021 171.86 172.13 168.89 170.75 1,990,234 -2.71(-1.56%)
Aug 05, 2021 170.63 173.48 169.33 173.46 3,509,115 +2.68(+1.57%)
Aug 04, 2021 167.59 172.26 167.31 170.78 4,719,513 +2.73(+1.62%)
Aug 03, 2021 164.87 168.05 164.01 168.05 1,664,482 +3.52(+2.14%)
Aug 02, 2021 165.87 166.11 164.19 164.53 2,255,802 +0.07(+0.04%)
Jul 30, 2021 164.46 165.51 163.77 164.46 2,220,345 -0.02(-0.01%)
Jul 29, 2021 166.28 166.49 164.10 164.48 1,873,479 -1.00(-0.61%)
Jul 28, 2021 162.04 166.12 161.48 165.48 2,695,209 +4.52(+2.81%)
Jul 27, 2021 162.02 162.22 158.57 160.96 3,810,140 -1.31(-0.81%)
Jul 26, 2021 165.04 165.49 161.83 162.27 1,977,143 -3.12(-1.89%)
Jul 23, 2021 164.67 165.42 162.99 165.39 3,145,254 +1.44(+0.88%)
Jul 22, 2021 163.69 164.66 162.98 163.96 1,264,273 +0.43(+0.26%)
Jul 21, 2021 162.37 163.58 160.12 163.53 2,287,463 +0.75(+0.46%)
Jul 20, 2021 160.83 163.81 160.63 162.78 6,184,010 +2.28(+1.42%)
Jul 19, 2021 157.60 161.38 157.24 160.49 4,591,426 +1.09(+0.68%)
Jul 16, 2021 158.93 160.52 158.29 159.40 4,930,143 +1.42(+0.90%)
Jul 15, 2021 157.32 158.23 155.86 157.98 5,175,147 +0.36(+0.23%)
Jul 14, 2021 160.01 160.01 157.26 157.63 2,195,848 -2.03(-1.27%)
Jul 13, 2021 160.71 161.06 159.41 159.66 789,015 -1.59(-0.98%)
Jul 12, 2021 162.24 162.69 160.85 161.25 1,729,635 -0.60(-0.37%)
Jul 09, 2021 160.70 162.29 159.66 161.85 3,518,174 +1.39(+0.86%)
Jul 08, 2021 157.45 160.93 157.34 160.46 2,104,815 +0.32(+0.20%)
Jul 07, 2021 161.97 161.97 158.79 160.15 2,110,284 -1.42(-0.88%)
Jul 06, 2021 162.69 162.71 160.55 161.56 2,274,897 -1.87(-1.14%)
Jul 02, 2021 164.47 164.47 162.13 163.43 2,373,521 -0.37(-0.22%)
Jul 01, 2021 162.40 163.87 161.61 163.80 2,909,164 +1.45(+0.89%)
Jun 30, 2021 162.21 163.51 161.19 162.35 2,448,095 +0.05(+0.03%)
Jun 29, 2021 162.04 163.06 161.13 162.30 1,473,357 +0.23(+0.14%)
Jun 28, 2021 163.21 163.69 161.75 162.07 1,818,427 +0.24(+0.15%)
Jun 25, 2021 160.76 161.83 160.53 161.83 3,619,234 +1.35(+0.84%)
Jun 24, 2021 159.72 161.56 159.59 160.48 3,225,567 +1.26(+0.79%)
Jun 23, 2021 159.54 160.55 158.13 159.22 2,192,047 -0.41(-0.25%)
Jun 22, 2021 159.06 159.94 158.12 159.63 2,353,577 +0.70(+0.44%)
Jun 21, 2021 157.76 159.64 156.82 158.93 3,430,532 +1.42(+0.90%)
Jun 18, 2021 156.53 157.57 155.52 157.51 2,941,459 -0.29(-0.18%)
Jun 17, 2021 156.53 158.56 156.13 157.79 2,291,310 +0.76(+0.49%)
Jun 16, 2021 158.08 159.22 154.91 157.03 2,425,810 -1.14(-0.72%)
Jun 15, 2021 160.42 160.45 157.63 158.17 5,115,841 -2.38(-1.48%)
Jun 14, 2021 160.70 161.44 159.80 160.55 2,332,854 -0.27(-0.17%)
Jun 11, 2021 161.41 161.51 159.60 160.82 2,554,774 -1.08(-0.67%)
Jun 10, 2021 159.27 162.33 158.32 161.90 2,800,805 +2.69(+1.69%)
Jun 09, 2021 157.62 160.15 157.62 159.21 3,495,347 +2.41(+1.54%)
Jun 08, 2021 157.94 158.56 154.36 156.80 4,019,034 -0.20(-0.13%)
Jun 07, 2021 152.03 160.52 151.76 157.00 15,322,302 +5.22(+3.44%)
Jun 04, 2021 150.80 152.59 150.48 151.78 3,777,262 +2.12(+1.42%)
Jun 03, 2021 149.33 150.26 147.94 149.66 3,066,351 -0.20(-0.13%)
Jun 02, 2021 149.88 150.89 148.98 149.86 3,391,759 +0.18(+0.12%)
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.