Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.76 -0.03 (-0.02%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 98.62 99.45 96.57 96.84 3,487,071 -1.48(-1.51%)
Sep 30, 2019 98.43 99.15 97.83 98.32 1,802,739 +0.20(+0.20%)
Sep 27, 2019 99.07 100.08 97.55 98.12 3,545,166 -0.77(-0.78%)
Sep 26, 2019 100.94 100.99 98.42 98.89 3,068,971 -2.03(-2.01%)
Sep 25, 2019 101.14 101.67 100.38 100.92 1,858,863 -0.29(-0.28%)
Sep 24, 2019 103.73 103.73 100.57 101.20 2,866,696 -2.11(-2.05%)
Sep 23, 2019 104.16 104.54 103.29 103.32 1,631,189 -0.91(-0.87%)
Sep 20, 2019 103.27 104.65 103.21 104.23 3,340,593 +0.91(+0.88%)
Sep 19, 2019 103.04 104.14 103.01 103.32 3,078,210 +0.19(+0.18%)
Sep 18, 2019 103.95 103.97 102.05 103.13 1,611,567 -0.74(-0.71%)
Sep 17, 2019 103.46 104.16 103.10 103.87 1,302,314 +0.05(+0.05%)
Sep 16, 2019 102.62 104.13 102.42 103.82 1,686,317 +0.93(+0.90%)
Sep 13, 2019 102.91 103.94 102.89 102.89 1,454,338 +0.05(+0.05%)
Sep 12, 2019 103.88 103.88 102.37 102.84 2,431,450 -0.60(-0.58%)
Sep 11, 2019 101.98 103.50 101.71 103.45 2,451,668 +1.76(+1.73%)
Sep 10, 2019 99.98 101.74 99.32 101.69 1,800,632 +1.14(+1.13%)
Sep 09, 2019 101.14 101.20 99.68 100.55 2,177,202 -0.41(-0.40%)
Sep 06, 2019 101.10 101.87 100.79 100.96 1,723,311 -0.15(-0.15%)
Sep 05, 2019 100.66 101.56 100.02 101.11 1,973,111 +1.17(+1.17%)
Sep 04, 2019 100.50 100.71 99.10 99.94 2,119,283 +0.06(+0.06%)
Sep 03, 2019 101.02 101.74 99.46 99.88 3,375,401 -1.76(-1.73%)
Aug 30, 2019 102.73 102.73 101.02 101.64 1,366,233 -0.68(-0.67%)
Aug 29, 2019 102.57 103.03 101.73 102.32 1,509,053 +0.73(+0.72%)
Aug 28, 2019 100.65 102.40 100.29 101.59 2,368,146 +0.65(+0.65%)
Aug 27, 2019 102.54 103.06 100.45 100.94 1,971,194 -0.93(-0.91%)
Aug 26, 2019 101.91 102.19 101.27 101.87 1,445,256 +0.74(+0.73%)
Aug 23, 2019 103.38 104.33 100.68 101.13 3,741,622 -2.72(-2.62%)
Aug 22, 2019 104.87 104.97 102.78 103.85 1,490,195 -0.86(-0.82%)
Aug 21, 2019 104.46 104.94 103.91 104.71 1,200,395 +0.95(+0.91%)
Aug 20, 2019 104.33 104.99 103.52 103.76 2,853,208 -1.07(-1.02%)
Aug 19, 2019 104.60 105.20 104.00 104.83 3,295,959 +1.17(+1.13%)
Aug 16, 2019 101.94 103.85 101.88 103.65 2,956,780 +2.26(+2.23%)
Aug 15, 2019 101.84 102.32 100.88 101.39 2,318,692 -0.35(-0.34%)
Aug 14, 2019 102.65 103.26 101.65 101.74 11,081,374 -2.32(-2.23%)
Aug 13, 2019 102.53 105.07 102.53 104.06 1,520,187 +1.20(+1.17%)
Aug 12, 2019 103.42 104.48 102.58 102.85 1,822,340 -1.30(-1.25%)
Aug 09, 2019 103.93 104.78 102.65 104.16 2,382,073 -0.40(-0.38%)
Aug 08, 2019 102.91 104.70 102.85 104.55 2,944,159 +1.84(+1.79%)
Aug 07, 2019 101.81 103.10 100.44 102.72 1,908,501 +0.28(+0.27%)
Aug 06, 2019 101.50 102.63 100.45 102.44 2,259,420 +1.43(+1.42%)
Aug 05, 2019 102.45 102.70 100.16 101.01 2,965,837 -2.74(-2.65%)
Aug 02, 2019 104.59 104.93 102.97 103.75 2,052,337 -1.29(-1.23%)
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.