Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

125.64 -0.25 (-0.20%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Jun 01, 2021 151.77 151.77 148.56 149.68 3,288,754 -1.04(-0.69%)
May 28, 2021 150.46 152.70 150.31 150.72 3,227,524 +1.17(+0.78%)
May 27, 2021 149.55 149.97 148.49 149.55 3,744,268 +0.18(+0.12%)
May 26, 2021 148.87 149.38 147.98 149.37 2,726,275 +0.89(+0.60%)
May 25, 2021 149.67 150.07 148.08 148.48 3,237,339 -0.76(-0.51%)
May 24, 2021 150.86 151.35 149.23 149.24 2,254,048 -1.01(-0.67%)
May 21, 2021 152.05 152.43 150.03 150.25 1,982,155 -0.70(-0.46%)
May 20, 2021 148.32 152.16 148.13 150.95 4,695,305 +3.01(+2.03%)
May 19, 2021 147.09 148.25 146.45 147.94 4,613,049 -1.38(-0.92%)
May 18, 2021 149.09 151.62 148.68 149.32 3,012,012 +0.54(+0.36%)
May 17, 2021 147.78 149.41 146.98 148.78 2,605,601 +0.32(+0.21%)
May 14, 2021 146.32 149.00 145.58 148.47 2,928,181 +3.52(+2.43%)
May 13, 2021 146.02 146.84 143.22 144.95 3,936,072 -0.23(-0.16%)
May 12, 2021 144.73 147.20 144.63 145.18 4,705,756 -1.47(-1.00%)
May 11, 2021 142.62 147.60 141.89 146.64 6,607,933 +0.80(+0.55%)
May 10, 2021 148.64 148.65 145.36 145.84 3,436,842 -2.66(-1.79%)
May 07, 2021 148.43 150.52 147.81 148.50 3,492,938 +1.30(+0.88%)
May 06, 2021 146.25 147.27 143.93 147.20 6,765,100 -0.53(-0.36%)
May 05, 2021 149.78 150.43 146.78 147.72 3,400,099 -1.33(-0.89%)
May 04, 2021 152.62 152.62 148.24 149.05 4,063,111 -4.35(-2.84%)
May 03, 2021 154.75 155.19 153.19 153.41 2,474,252 +0.02(+0.01%)
Apr 30, 2021 152.50 155.44 152.50 153.39 2,682,520 -0.27(-0.17%)
Apr 29, 2021 155.97 156.13 152.24 153.66 2,773,789 -1.84(-1.19%)
Apr 28, 2021 155.70 156.21 153.94 155.50 3,742,091 -1.10(-0.70%)
Apr 27, 2021 157.57 158.08 155.84 156.60 3,444,977 -0.41(-0.26%)
Apr 26, 2021 154.66 157.33 153.50 157.01 4,305,879 +2.96(+1.92%)
Apr 23, 2021 153.75 154.60 153.03 154.05 1,631,611 +0.64(+0.42%)
Apr 22, 2021 153.15 155.90 151.59 153.41 5,105,613 +0.09(+0.06%)
Apr 21, 2021 150.46 153.52 149.81 153.32 3,606,726 +2.97(+1.97%)
Apr 20, 2021 150.10 151.60 148.34 150.35 2,890,373 +0.00(+0.00%)
Apr 19, 2021 151.28 152.43 149.46 150.35 2,046,821 -1.67(-1.10%)
Apr 16, 2021 152.82 153.03 151.16 152.02 2,584,527 +0.07(+0.05%)
Apr 15, 2021 151.25 153.26 150.93 151.95 3,641,906 +1.83(+1.22%)
Apr 14, 2021 148.92 151.91 148.47 150.12 3,864,024 +2.11(+1.43%)
Apr 13, 2021 146.41 148.14 145.68 148.00 2,805,736 +2.69(+1.85%)
Apr 12, 2021 147.44 147.56 144.49 145.31 5,161,444 -2.21(-1.50%)
Apr 09, 2021 147.77 148.09 146.65 147.53 4,095,864 -0.65(-0.44%)
Apr 08, 2021 148.84 149.82 147.52 148.18 3,990,466 +0.53(+0.36%)
Apr 07, 2021 149.95 150.18 147.16 147.65 4,375,513 -2.70(-1.79%)
Apr 06, 2021 151.42 152.59 149.89 150.34 2,828,713 -0.59(-0.39%)
Apr 05, 2021 151.16 151.45 149.95 150.94 2,434,383 +0.64(+0.43%)
Apr 01, 2021 150.77 152.18 149.74 150.29 2,328,857 +0.95(+0.64%)
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%)
Jan 04, 2021 151.16 151.17 147.16 149.14 4,342,416 -0.99(-0.66%)
Dec 31, 2020 150.13 150.13 150.13 2,126,188 -0.98(-0.65%)
Dec 30, 2020 151.18 152.57 150.57 151.11 2,126,188 +0.56(+0.38%)
Dec 29, 2020 152.54 153.21 149.73 150.55 3,596,327 -1.74(-1.15%)
Dec 28, 2020 155.73 155.98 152.05 152.29 1,565,925 -2.43(-1.57%)
Dec 24, 2020 155.87 156.50 154.22 154.72 851,748 -1.18(-0.76%)
Dec 23, 2020 155.63 156.27 153.44 155.90 1,467,653 +0.70(+0.45%)
Dec 22, 2020 155.33 155.92 154.29 155.19 3,452,519 +0.30(+0.19%)
Dec 21, 2020 152.70 155.09 151.75 154.90 1,872,902 +0.54(+0.35%)
Dec 18, 2020 154.36 154.60 153.18 154.35 5,112,911 +0.65(+0.43%)
Dec 17, 2020 152.39 153.70 151.64 153.70 2,730,524 +2.17(+1.43%)
Dec 16, 2020 152.44 152.66 150.79 151.53 2,622,633 -1.01(-0.66%)
Dec 15, 2020 153.58 153.77 150.76 152.54 2,450,844 +0.29(+0.19%)
Dec 14, 2020 151.63 154.99 151.57 152.25 3,130,700 +3.47(+2.34%)
Dec 11, 2020 148.00 149.56 147.27 148.78 1,547,666 +0.37(+0.25%)
Dec 10, 2020 145.79 148.57 145.18 148.41 2,006,994 +2.20(+1.50%)
Dec 09, 2020 149.58 149.83 144.87 146.21 2,697,485 -2.80(-1.88%)
Dec 08, 2020 146.84 149.01 146.50 149.01 3,176,572 +2.59(+1.77%)
Dec 07, 2020 146.91 147.91 145.84 146.42 3,222,120 +0.01(+0.01%)
Dec 04, 2020 145.24 146.56 144.63 146.41 2,721,413 +1.35(+0.93%)
Dec 03, 2020 143.69 145.06 143.27 145.06 1,743,388 +1.44(+1.00%)
Dec 02, 2020 143.60 144.45 142.22 143.62 2,960,804 -0.33(-0.23%)
Dec 01, 2020 145.91 146.62 143.50 143.95 4,500,066 +0.34(+0.23%)
Nov 30, 2020 143.01 144.31 141.33 143.62 3,040,978 +1.74(+1.23%)
Nov 27, 2020 138.67 142.02 138.32 141.87 2,293,182 +4.23(+3.07%)
Nov 25, 2020 137.30 138.09 137.04 137.64 1,089,251 +0.69(+0.51%)
Nov 24, 2020 137.99 138.29 136.77 136.95 3,035,137 -0.82(-0.60%)
Nov 23, 2020 138.53 138.73 137.02 137.77 2,177,278 +0.21(+0.15%)
Nov 20, 2020 136.71 137.88 135.99 137.56 2,986,407 +0.77(+0.57%)
Nov 19, 2020 136.70 137.56 136.10 136.79 2,802,627 +0.17(+0.12%)
Nov 18, 2020 139.57 139.67 136.42 136.62 4,073,469 -2.81(-2.02%)
Nov 17, 2020 139.32 139.46 137.68 139.44 3,146,273 -0.32(-0.23%)
Nov 16, 2020 141.02 141.02 139.26 139.75 3,337,994 +0.02(+0.01%)
Nov 13, 2020 138.55 140.26 138.47 139.73 1,956,009 +1.51(+1.10%)
Nov 12, 2020 138.16 139.44 137.18 138.22 2,428,907 +0.02(+0.01%)
Nov 11, 2020 137.85 138.63 136.66 138.20 2,517,529 +1.75(+1.28%)
Nov 10, 2020 136.46 137.52 134.74 136.44 2,656,673 +0.11(+0.08%)
Nov 09, 2020 140.67 140.67 135.47 136.34 5,252,708 -0.11(-0.08%)
Nov 06, 2020 138.64 138.64 135.43 136.44 6,074,673 -2.86(-2.05%)
Nov 05, 2020 140.74 140.74 138.20 139.31 3,250,580 -0.07(-0.05%)
Nov 04, 2020 134.28 142.01 133.86 139.38 11,050,657 +7.94(+6.04%)
Nov 03, 2020 130.15 132.07 129.89 131.44 4,699,114 +2.29(+1.77%)
Nov 02, 2020 130.20 130.42 127.02 129.15 4,263,284 -0.24(-0.18%)
Oct 30, 2020 130.50 131.32 127.70 129.39 3,358,408 -2.42(-1.83%)
Oct 29, 2020 131.30 132.88 129.74 131.81 2,259,059 +0.69(+0.53%)
Oct 28, 2020 132.49 133.01 130.81 131.11 2,678,367 -3.48(-2.58%)
Oct 27, 2020 134.24 135.05 133.47 134.59 1,977,583 +0.75(+0.56%)
Oct 26, 2020 133.86 135.22 132.38 133.84 2,289,275 -1.37(-1.01%)
Oct 23, 2020 136.15 136.15 134.15 135.21 1,595,819 +0.34(+0.25%)
Oct 22, 2020 132.96 135.26 132.96 134.87 3,181,416 +1.94(+1.46%)
Oct 21, 2020 135.28 135.57 132.93 132.93 3,191,587 -2.32(-1.71%)
Oct 20, 2020 136.51 136.83 134.93 135.25 2,529,416 -0.89(-0.66%)
Oct 19, 2020 139.18 139.41 135.47 136.14 3,183,114 -2.26(-1.63%)
Oct 16, 2020 138.19 140.43 138.05 138.40 4,010,950 +0.50(+0.36%)
Oct 15, 2020 138.63 138.86 136.87 137.90 2,373,904 -3.21(-2.27%)
Oct 14, 2020 143.26 143.46 140.89 141.11 2,109,873 -1.87(-1.31%)
Oct 13, 2020 142.13 143.39 141.66 142.98 1,881,263 +0.68(+0.48%)
Oct 12, 2020 142.40 142.84 140.67 142.30 2,025,367 +1.11(+0.79%)
Oct 09, 2020 140.74 141.29 139.92 141.19 2,416,947 +1.14(+0.81%)
Oct 08, 2020 140.42 140.57 139.28 140.05 1,536,889 +0.39(+0.28%)
Oct 07, 2020 137.49 140.16 137.41 139.66 1,791,881 +3.08(+2.26%)
Oct 06, 2020 138.61 139.05 136.41 136.58 2,892,265 -1.67(-1.21%)
Oct 05, 2020 134.85 138.44 134.83 138.26 3,144,741 +5.65(+4.26%)
Oct 02, 2020 133.48 135.37 131.92 132.61 2,736,757 -2.77(-2.05%)
Oct 01, 2020 134.82 135.65 134.12 135.38 2,320,711 +1.25(+0.93%)
Sep 30, 2020 134.07 135.44 133.23 134.14 3,222,389 +0.79(+0.59%)
Sep 29, 2020 133.43 134.22 132.53 133.34 1,876,313 +0.13(+0.10%)
Sep 28, 2020 133.44 133.68 132.02 133.21 1,833,400 +1.00(+0.76%)
Sep 25, 2020 129.30 132.52 129.07 132.21 3,198,200 +2.75(+2.13%)
Sep 24, 2020 129.78 130.21 128.03 129.46 3,672,585 -1.38(-1.05%)
Sep 23, 2020 133.01 133.58 130.65 130.84 2,640,339 -1.68(-1.27%)
Sep 22, 2020 131.65 132.71 129.57 132.52 3,526,722 +1.00(+0.76%)
Sep 21, 2020 132.73 133.06 130.17 131.52 3,306,119 -3.46(-2.56%)
Sep 18, 2020 134.66 135.16 131.94 134.97 2,670,281 +0.68(+0.51%)
Sep 17, 2020 132.82 134.98 132.59 134.29 2,683,643 -0.53(-0.39%)
Sep 16, 2020 135.65 136.69 134.54 134.81 2,532,267 +0.09(+0.07%)
Sep 15, 2020 134.52 135.65 134.06 134.73 3,237,439 +1.35(+1.01%)
Sep 14, 2020 129.57 133.73 129.36 133.38 5,038,528 +6.85(+5.41%)
Sep 11, 2020 126.59 128.02 125.32 126.53 2,595,037 +0.61(+0.49%)
Sep 10, 2020 128.15 129.49 125.54 125.91 3,257,288 -2.17(-1.69%)
Sep 09, 2020 126.77 128.72 126.73 128.08 2,064,009 +2.46(+1.96%)
Sep 08, 2020 126.38 127.90 124.97 125.63 3,784,024 -2.38(-1.86%)
Sep 04, 2020 129.03 129.36 124.75 128.00 4,979,495 -0.62(-0.49%)
Sep 03, 2020 133.44 133.61 128.22 128.63 4,878,221 -5.01(-3.75%)
Sep 02, 2020 131.94 133.86 131.32 133.64 2,867,627 +1.93(+1.47%)
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.