Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.48 -0.31 (-0.22%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 94.58 95.79 94.14 95.15 3,354,021 +1.57(+1.68%)
Dec 28, 2018 93.93 95.39 93.11 93.58 3,097,305 -0.32(-0.34%)
Dec 27, 2018 92.37 94.02 90.29 93.89 3,434,990 +0.35(+0.37%)
Dec 26, 2018 89.05 94.01 88.93 93.55 4,288,859 +5.13(+5.80%)
Dec 24, 2018 88.76 90.50 87.83 88.42 2,447,561 -1.23(-1.38%)
Dec 21, 2018 93.45 93.66 89.27 89.65 4,883,266 -3.65(-3.91%)
Dec 20, 2018 94.71 95.25 92.23 93.30 5,234,169 -1.63(-1.71%)
Dec 19, 2018 97.09 98.61 93.79 94.93 3,437,554 -2.07(-2.14%)
Dec 18, 2018 100.26 100.26 95.79 97.00 3,633,098 -1.91(-1.94%)
Dec 17, 2018 100.22 102.02 98.07 98.92 2,293,490 -1.66(-1.65%)
Dec 14, 2018 101.35 102.27 100.35 100.57 1,636,369 -1.93(-1.89%)
Dec 13, 2018 104.59 104.81 101.88 102.51 1,944,386 -1.57(-1.51%)
Dec 12, 2018 103.63 105.20 103.52 104.08 1,509,809 +1.29(+1.26%)
Dec 11, 2018 103.42 104.34 101.76 102.78 1,242,321 +0.35(+0.34%)
Dec 10, 2018 101.83 102.91 99.92 102.44 1,840,221 +0.18(+0.17%)
Dec 07, 2018 104.89 105.66 101.63 102.26 2,038,114 -3.20(-3.03%)
Dec 06, 2018 103.54 105.57 102.59 105.46 3,021,659 +0.17(+0.16%)
Dec 04, 2018 108.77 110.07 104.99 105.29 1,762,143 -3.59(-3.30%)
Dec 03, 2018 109.67 110.11 108.13 108.88 2,203,264 +1.23(+1.15%)
Nov 30, 2018 105.83 107.65 105.50 107.65 2,253,479 +1.59(+1.50%)
Nov 29, 2018 105.58 107.03 105.26 106.06 1,142,551 -0.05(-0.05%)
Nov 28, 2018 103.66 106.32 102.91 106.11 1,636,553 +2.80(+2.71%)
Nov 27, 2018 102.93 103.62 102.04 103.31 1,551,407 -0.27(-0.26%)
Nov 26, 2018 102.82 104.10 102.52 103.57 1,187,228 +1.74(+1.71%)
Nov 23, 2018 100.44 103.38 100.37 101.84 1,724,441 +0.41(+0.40%)
Nov 21, 2018 101.43 101.43 101.43 0 +0.61(+0.61%)
Nov 20, 2018 100.29 102.00 99.50 100.82 2,071,986 -0.61(-0.60%)
Nov 19, 2018 103.29 103.65 100.53 101.43 1,671,468 -2.22(-2.14%)
Nov 16, 2018 102.47 104.15 101.92 103.65 2,730,019 +0.89(+0.86%)
Nov 15, 2018 100.55 103.17 99.86 102.76 1,895,578 +2.20(+2.19%)
Nov 14, 2018 103.34 103.89 99.94 100.56 3,506,605 -2.08(-2.03%)
Nov 13, 2018 103.59 104.92 102.41 102.65 1,656,485 -0.41(-0.40%)
Nov 12, 2018 105.80 106.38 102.72 103.06 2,405,541 -3.24(-3.05%)
Nov 09, 2018 107.84 108.13 105.44 106.30 1,623,600 -2.41(-2.21%)
Nov 08, 2018 109.06 110.02 108.43 108.70 1,058,480 -0.85(-0.77%)
Nov 07, 2018 108.25 109.77 107.55 109.55 2,590,094 +2.50(+2.33%)
Nov 06, 2018 106.27 107.82 106.27 107.06 1,193,103 +0.46(+0.44%)
Nov 05, 2018 106.73 107.20 105.22 106.59 1,411,845 -0.07(-0.06%)
Nov 02, 2018 107.34 108.81 105.56 106.66 2,345,504 +0.03(+0.03%)
Nov 01, 2018 103.03 106.89 103.03 106.63 2,369,083 +3.95(+3.84%)
Oct 31, 2018 103.38 104.08 102.23 102.69 1,815,904 +0.43(+0.42%)
Oct 30, 2018 101.00 102.73 100.47 102.25 1,516,689 +1.01(+0.99%)
Oct 29, 2018 103.87 104.39 99.32 101.25 2,273,306 -0.99(-0.97%)
Oct 26, 2018 100.64 103.60 100.02 102.23 3,151,425 -0.38(-0.37%)
Oct 25, 2018 101.43 103.92 100.04 102.61 6,824,894 +1.17(+1.15%)
Oct 24, 2018 107.42 108.14 100.76 101.44 7,225,428 -6.20(-5.76%)
Oct 23, 2018 106.57 108.92 105.09 107.64 2,556,607 -0.52(-0.48%)
Oct 22, 2018 109.94 110.38 107.13 108.16 2,055,565 -1.58(-1.44%)
Oct 19, 2018 111.72 112.73 109.51 109.74 1,571,507 -1.76(-1.58%)
Oct 18, 2018 113.22 113.27 110.38 111.50 1,491,705 -1.67(-1.47%)
Oct 17, 2018 113.14 113.33 111.50 113.16 1,022,888 -0.06(-0.05%)
Oct 16, 2018 109.33 113.46 109.33 113.22 1,716,463 +4.60(+4.23%)
Oct 15, 2018 109.36 109.79 108.26 108.62 1,909,638 -1.14(-1.04%)
Oct 12, 2018 109.78 110.17 107.95 109.77 2,581,341 +2.14(+1.99%)
Oct 11, 2018 109.55 110.47 106.79 107.63 3,986,933 -2.20(-2.00%)
Oct 10, 2018 113.31 113.68 109.69 109.83 2,692,902 -3.77(-3.32%)
Oct 09, 2018 113.81 114.83 113.31 113.60 1,830,124 -0.51(-0.45%)
Oct 08, 2018 114.64 115.25 112.78 114.11 1,844,793 -0.87(-0.76%)
Oct 05, 2018 116.03 117.05 113.31 114.98 2,445,636 -1.33(-1.15%)
Oct 04, 2018 119.15 119.32 115.42 116.31 2,303,230 -3.34(-2.79%)
Oct 03, 2018 119.05 120.00 118.28 119.65 1,485,149 +0.88(+0.74%)
Oct 02, 2018 119.44 119.67 118.31 118.77 1,471,355 -0.79(-0.66%)
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.