Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 146.70 149.86 146.31 149.34 3,792,902 +3.85(+2.65%)
Mar 30, 2021 145.31 147.15 143.65 145.49 3,698,928 -0.57(-0.39%)
Mar 29, 2021 147.59 147.84 145.28 146.06 3,429,965 -1.87(-1.27%)
Mar 26, 2021 147.92 148.46 145.19 147.93 3,806,320 +0.46(+0.31%)
Mar 25, 2021 145.48 147.97 144.00 147.48 6,218,460 +1.49(+1.02%)
Mar 24, 2021 150.97 151.11 145.95 145.99 5,062,241 -4.27(-2.84%)
Mar 23, 2021 155.75 156.22 149.81 150.26 4,567,846 -6.14(-3.93%)
Mar 22, 2021 154.61 157.31 154.34 156.40 3,388,062 +1.91(+1.24%)
Mar 19, 2021 152.33 154.85 151.51 154.49 5,302,918 +2.59(+1.70%)
Mar 18, 2021 154.68 155.83 151.57 151.90 2,885,163 -4.87(-3.10%)
Mar 17, 2021 154.17 157.87 153.06 156.77 3,407,784 +1.09(+0.70%)
Mar 16, 2021 156.58 157.79 153.69 155.68 2,901,072 +0.03(+0.02%)
Mar 15, 2021 154.10 155.83 152.94 155.65 2,098,094 +2.29(+1.49%)
Mar 12, 2021 152.67 153.65 151.07 153.36 2,642,730 -1.12(-0.73%)
Mar 11, 2021 152.57 154.93 151.91 154.48 3,798,527 +4.23(+2.82%)
Mar 10, 2021 152.31 153.21 149.91 150.25 3,828,324 +0.05(+0.03%)
Mar 09, 2021 148.41 151.74 148.22 150.20 3,610,271 +4.29(+2.94%)
Mar 08, 2021 148.65 151.03 145.78 145.91 4,102,250 -2.89(-1.94%)
Mar 05, 2021 147.14 148.80 141.19 148.80 7,768,053 +2.98(+2.05%)
Mar 04, 2021 149.21 150.39 143.94 145.82 9,100,189 -3.60(-2.41%)
Mar 03, 2021 154.10 154.85 149.41 149.42 5,063,053 -5.55(-3.58%)
Mar 02, 2021 157.77 157.77 154.97 154.97 2,418,480 -3.25(-2.05%)
Mar 01, 2021 157.43 158.58 156.95 158.22 2,724,282 +2.70(+1.73%)
Feb 26, 2021 156.66 157.74 152.75 155.52 4,597,887 -0.22(-0.14%)
Feb 25, 2021 159.77 161.13 154.68 155.74 4,881,139 -4.23(-2.65%)
Feb 24, 2021 158.51 161.31 157.72 159.97 2,378,968 +1.54(+0.97%)
Feb 23, 2021 158.87 159.85 153.79 158.43 5,947,836 -2.25(-1.40%)
Feb 22, 2021 163.53 163.80 160.65 160.68 2,277,027 -4.13(-2.51%)
Feb 19, 2021 164.16 166.34 163.74 164.82 2,236,684 +1.60(+0.98%)
Feb 18, 2021 164.84 164.84 161.92 163.22 1,740,967 -2.81(-1.69%)
Feb 17, 2021 164.10 166.22 163.10 166.03 2,573,266 +0.52(+0.31%)
Feb 16, 2021 169.46 170.45 165.01 165.51 2,467,891 -3.68(-2.17%)
Feb 12, 2021 167.84 169.83 166.82 169.19 1,855,764 +0.98(+0.58%)
Feb 11, 2021 169.54 170.05 166.89 168.21 2,334,499 -0.53(-0.31%)
Feb 10, 2021 171.46 172.48 167.10 168.73 3,364,732 -1.39(-0.82%)
Feb 09, 2021 171.34 171.36 169.57 170.12 2,636,185 -0.93(-0.54%)
Feb 08, 2021 168.53 171.05 167.80 171.05 1,846,816 +3.52(+2.10%)
Feb 05, 2021 165.63 168.01 164.77 167.53 1,886,641 +2.90(+1.76%)
Feb 04, 2021 163.31 164.91 162.21 164.63 1,761,029 +2.22(+1.37%)
Feb 03, 2021 163.20 164.81 161.63 162.41 1,960,539 -0.62(-0.38%)
Feb 02, 2021 162.79 163.22 160.50 163.02 3,593,529 +1.79(+1.11%)
Feb 01, 2021 161.81 162.30 159.34 161.23 2,495,758 +2.03(+1.28%)
Jan 29, 2021 160.89 162.70 157.33 159.20 2,927,285 +0.23(+0.14%)
Jan 28, 2021 159.14 162.86 158.81 158.97 2,947,433 +0.56(+0.35%)
Jan 27, 2021 160.66 163.06 157.88 158.41 4,214,888 -4.94(-3.02%)
Jan 26, 2021 166.59 167.00 163.06 163.35 3,394,578 -2.89(-1.74%)
Jan 25, 2021 164.37 166.33 162.74 166.24 2,477,278 +3.03(+1.86%)
Jan 22, 2021 161.17 163.78 161.13 163.21 1,383,624 +1.15(+0.71%)
Jan 21, 2021 164.13 164.26 161.07 162.06 2,815,817 -1.46(-0.89%)
Jan 20, 2021 163.94 164.87 163.04 163.52 1,883,114 +0.17(+0.10%)
Jan 19, 2021 161.69 163.48 161.49 163.35 4,884,708 +3.09(+1.93%)
Jan 15, 2021 160.46 162.13 158.53 160.26 2,243,041 -0.16(-0.10%)
Jan 14, 2021 157.07 160.76 157.00 160.42 1,769,396 +3.81(+2.43%)
Jan 13, 2021 157.28 158.19 156.32 156.61 1,806,535 -0.33(-0.21%)
Jan 12, 2021 157.20 158.19 155.45 156.94 3,269,997 +0.39(+0.25%)
Jan 11, 2021 156.05 157.78 154.61 156.55 3,786,789 -0.26(-0.16%)
Jan 08, 2021 155.35 158.18 154.36 156.81 4,453,490 +0.95(+0.61%)
Jan 07, 2021 152.45 156.01 152.20 155.86 2,762,664 +4.60(+3.04%)
Jan 06, 2021 147.84 152.55 147.81 151.26 3,700,837 +1.81(+1.21%)
Jan 05, 2021 149.00 149.69 148.21 149.45 3,382,437 +0.31(+0.21%)
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.