Skip to main content

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 (%)
Dec 31, 2019 118.60 119.37 118.12 119.14 3,037,402 +0.33(+0.27%)
Dec 30, 2019 119.96 120.40 118.30 118.81 4,202,968 -1.36(-1.14%)
Dec 27, 2019 121.70 121.80 119.79 120.17 3,322,247 -1.01(-0.83%)
Dec 26, 2019 122.10 122.27 121.01 121.18 2,568,785 -0.91(-0.74%)
Dec 24, 2019 121.32 122.33 121.08 122.09 984,313 +0.57(+0.47%)
Dec 23, 2019 121.15 121.64 120.30 121.52 4,398,852 +0.86(+0.71%)
Dec 20, 2019 119.97 120.74 119.66 120.66 3,794,729 +0.89(+0.74%)
Dec 19, 2019 119.42 119.79 118.69 119.77 1,742,743 +0.58(+0.49%)
Dec 18, 2019 119.44 119.92 118.47 119.19 1,755,683 -0.42(-0.36%)
Dec 17, 2019 120.23 120.27 119.01 119.61 1,479,598 -0.61(-0.51%)
Dec 16, 2019 120.05 120.56 119.39 120.22 1,986,615 +1.03(+0.86%)
Dec 13, 2019 119.24 120.55 118.47 119.20 2,886,248 +0.34(+0.28%)
Dec 12, 2019 117.81 119.66 117.81 118.86 1,869,182 +0.80(+0.68%)
Dec 11, 2019 118.77 119.48 117.77 118.06 1,817,254 -0.61(-0.52%)
Dec 10, 2019 117.73 119.01 117.30 118.67 1,683,984 +0.68(+0.58%)
Dec 09, 2019 118.93 119.72 117.88 117.99 1,922,647 -0.61(-0.52%)
Dec 06, 2019 118.10 118.88 117.61 118.61 3,122,653 +1.16(+0.98%)
Dec 05, 2019 118.50 118.58 116.85 117.45 3,637,352 -1.52(-1.28%)
Dec 04, 2019 118.07 119.08 117.34 118.97 1,719,010 +1.23(+1.05%)
Dec 03, 2019 116.50 117.92 116.04 117.74 2,027,117 +0.69(+0.59%)
Dec 02, 2019 118.22 118.53 116.37 117.04 2,741,285 -1.19(-1.00%)
Nov 29, 2019 117.61 118.63 117.57 118.23 1,361,252 +0.26(+0.22%)
Nov 27, 2019 117.23 118.10 117.00 117.97 1,771,925 +0.90(+0.77%)
Nov 26, 2019 117.28 117.42 116.56 117.07 2,861,738 +0.23(+0.19%)
Nov 25, 2019 114.81 117.34 114.78 116.85 4,756,626 +2.81(+2.46%)
Nov 22, 2019 113.39 114.16 112.81 114.04 4,113,308 +1.10(+0.97%)
Nov 21, 2019 112.90 113.06 111.81 112.94 3,897,686 +0.34(+0.30%)
Nov 20, 2019 111.66 113.27 111.41 112.61 5,052,233 +0.50(+0.45%)
Nov 19, 2019 110.60 112.43 110.49 112.10 2,821,450 +2.18(+1.99%)
Nov 18, 2019 110.22 110.52 109.27 109.92 1,981,052 -0.26(-0.23%)
Nov 15, 2019 108.98 110.30 108.95 110.18 2,201,928 +1.63(+1.50%)
Nov 14, 2019 108.88 109.37 107.50 108.55 3,467,186 -0.72(-0.66%)
Nov 13, 2019 108.69 109.83 108.23 109.27 1,709,266 +0.20(+0.18%)
Nov 12, 2019 108.72 110.01 108.52 109.07 2,547,078 +0.34(+0.31%)
Nov 11, 2019 108.64 108.90 108.14 108.73 1,888,772 -0.32(-0.29%)
Nov 08, 2019 106.73 109.15 106.30 109.05 1,631,155 +1.99(+1.85%)
Nov 07, 2019 107.47 107.81 106.78 107.06 1,276,408 +0.04(+0.04%)
Nov 06, 2019 108.15 108.20 106.87 107.03 3,898,255 -1.19(-1.10%)
Nov 05, 2019 108.33 108.76 107.88 108.22 1,373,324 +0.02(+0.02%)
Nov 04, 2019 108.98 109.29 108.05 108.20 1,902,224 -0.35(-0.32%)
Nov 01, 2019 106.64 108.58 106.32 108.55 2,159,221 +2.48(+2.34%)
Oct 31, 2019 106.04 106.29 105.22 106.07 2,001,897 -0.25(-0.23%)
Oct 30, 2019 106.37 106.44 105.53 106.31 1,650,313 +0.13(+0.12%)
Oct 29, 2019 105.69 106.82 105.64 106.19 1,792,682 +0.45(+0.43%)
Oct 28, 2019 104.55 105.93 104.46 105.73 1,118,938 +1.39(+1.34%)
Oct 25, 2019 103.48 104.59 103.17 104.34 1,679,529 -0.15(-0.14%)
Oct 24, 2019 104.58 104.58 103.81 104.48 1,460,818 +0.10(+0.09%)
Oct 23, 2019 103.94 105.16 103.70 104.39 1,677,580 +0.33(+0.32%)
Oct 22, 2019 105.33 106.34 104.05 104.05 4,453,418 +1.70(+1.66%)
Oct 21, 2019 101.48 102.86 101.22 102.35 1,410,117 +1.30(+1.28%)
Oct 18, 2019 101.69 102.22 100.29 101.06 1,809,471 -0.75(-0.74%)
Oct 17, 2019 101.44 102.20 101.30 101.81 1,462,065 +0.67(+0.66%)
Oct 16, 2019 101.04 101.73 100.81 101.14 2,265,454 -0.11(-0.11%)
Oct 15, 2019 99.97 101.57 99.85 101.24 1,571,264 +1.82(+1.83%)
Oct 14, 2019 98.95 100.34 98.81 99.43 1,223,966 +0.38(+0.38%)
Oct 11, 2019 98.48 99.90 98.48 99.05 5,866,410 +1.23(+1.25%)
Oct 10, 2019 96.74 97.99 96.67 97.83 1,373,473 +1.24(+1.28%)
Oct 09, 2019 96.48 97.43 96.48 96.59 1,505,378 +0.14(+0.14%)
Oct 08, 2019 97.53 97.76 96.16 96.45 2,994,653 -1.58(-1.61%)
Oct 07, 2019 98.11 99.13 97.86 98.03 1,954,810 -0.32(-0.32%)
Oct 04, 2019 97.84 98.74 96.94 98.35 2,675,345 +0.73(+0.75%)
Oct 03, 2019 96.30 97.65 95.35 97.62 3,118,893 +1.53(+1.59%)
Oct 02, 2019 96.27 96.65 94.89 96.09 4,317,090 -0.75(-0.78%)
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.