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 (%)
Jan 31, 2019 106.62 108.42 106.45 108.23 2,183,346 +1.47(+1.38%)
Jan 30, 2019 105.82 106.90 104.61 106.76 1,779,274 +0.72(+0.68%)
Jan 29, 2019 105.83 106.44 105.14 106.04 1,231,266 +0.21(+0.20%)
Jan 28, 2019 106.80 107.01 105.26 105.83 2,651,183 -2.15(-1.99%)
Jan 25, 2019 106.96 108.08 106.45 107.98 2,050,579 +1.63(+1.53%)
Jan 24, 2019 106.08 106.81 105.81 106.36 1,533,003 -0.02(-0.02%)
Jan 23, 2019 107.23 108.32 105.14 106.38 2,090,073 -0.90(-0.84%)
Jan 22, 2019 108.20 108.39 106.54 107.27 3,598,073 -1.73(-1.58%)
Jan 18, 2019 108.59 109.13 107.40 109.00 2,558,333 +0.67(+0.62%)
Jan 17, 2019 106.56 109.05 106.56 108.33 1,284,346 +1.12(+1.05%)
Jan 16, 2019 107.89 109.19 107.10 107.20 2,236,785 -0.58(-0.54%)
Jan 15, 2019 105.96 107.84 105.77 107.79 1,646,720 +2.04(+1.93%)
Jan 14, 2019 106.89 107.10 105.55 105.74 2,963,520 -1.82(-1.69%)
Jan 11, 2019 107.00 107.72 106.40 107.56 1,653,699 +0.11(+0.10%)
Jan 10, 2019 105.58 107.55 104.71 107.45 2,136,825 +1.38(+1.30%)
Jan 09, 2019 105.53 106.66 105.35 106.07 2,201,125 +0.74(+0.70%)
Jan 08, 2019 105.64 105.66 103.09 105.33 2,322,609 +0.75(+0.72%)
Jan 07, 2019 102.41 105.44 102.30 104.58 3,201,360 +3.39(+3.35%)
Jan 04, 2019 97.80 101.66 97.72 101.19 3,036,494 +4.84(+5.03%)
Jan 03, 2019 98.32 98.82 96.34 96.34 3,846,742 +0.14(+0.14%)
Jan 02, 2019 93.99 96.41 93.75 96.20 1,384,692 +1.06(+1.11%)
Dec 31, 2018 94.58 95.79 94.14 95.15 3,354,018 +1.57(+1.68%)
Dec 28, 2018 93.93 95.39 93.11 93.58 3,097,303 -0.32(-0.34%)
Dec 27, 2018 92.37 94.02 90.29 93.89 3,434,988 +0.35(+0.37%)
Dec 26, 2018 89.05 94.01 88.93 93.55 4,288,856 +5.13(+5.80%)
Dec 24, 2018 88.76 90.50 87.83 88.42 2,447,560 -1.23(-1.38%)
Dec 21, 2018 93.45 93.66 89.27 89.65 4,883,262 -3.65(-3.91%)
Dec 20, 2018 94.71 95.25 92.23 93.30 5,234,165 -1.63(-1.71%)
Dec 19, 2018 97.09 98.61 93.79 94.93 3,437,552 -2.07(-2.14%)
Dec 18, 2018 100.26 100.26 95.79 97.00 3,633,096 -1.91(-1.94%)
Dec 17, 2018 100.22 102.02 98.07 98.92 2,293,488 -1.66(-1.65%)
Dec 14, 2018 101.35 102.27 100.35 100.57 1,636,368 -1.93(-1.89%)
Dec 13, 2018 104.59 104.81 101.88 102.51 1,944,385 -1.57(-1.51%)
Dec 12, 2018 103.63 105.20 103.52 104.08 1,509,808 +1.29(+1.26%)
Dec 11, 2018 103.43 104.34 101.76 102.78 1,242,320 +0.35(+0.34%)
Dec 10, 2018 101.83 102.91 99.92 102.44 1,840,220 +0.18(+0.17%)
Dec 07, 2018 104.89 105.66 101.63 102.26 2,038,113 -3.20(-3.03%)
Dec 06, 2018 103.54 105.57 102.59 105.46 3,021,657 +0.17(+0.16%)
Dec 04, 2018 108.77 110.07 104.99 105.29 1,762,142 -3.59(-3.30%)
Dec 03, 2018 109.67 110.11 108.13 108.88 2,203,263 +1.23(+1.15%)
Nov 30, 2018 105.83 107.65 105.50 107.65 2,253,478 +1.59(+1.50%)
Nov 29, 2018 105.58 107.03 105.26 106.06 1,142,550 -0.05(-0.05%)
Nov 28, 2018 103.66 106.32 102.91 106.11 1,636,552 +2.80(+2.71%)
Nov 27, 2018 102.93 103.62 102.04 103.31 1,551,406 -0.27(-0.26%)
Nov 26, 2018 102.82 104.10 102.52 103.57 1,187,227 +1.74(+1.71%)
Nov 23, 2018 100.44 103.38 100.37 101.84 1,724,440 +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 2,071,984 -0.61(-0.60%)
Nov 19, 2018 103.29 103.65 100.53 101.43 1,671,467 -2.22(-2.14%)
Nov 16, 2018 102.47 104.15 101.92 103.65 2,730,017 +0.89(+0.87%)
Nov 15, 2018 100.55 103.17 99.86 102.76 1,895,577 +2.20(+2.19%)
Nov 14, 2018 103.34 103.89 99.94 100.56 3,506,602 -2.08(-2.03%)
Nov 13, 2018 103.59 104.92 102.41 102.65 1,656,484 -0.41(-0.40%)
Nov 12, 2018 105.80 106.38 102.72 103.06 2,405,540 -3.24(-3.05%)
Nov 09, 2018 107.84 108.13 105.44 106.30 1,623,598 -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 2,590,092 +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 1,411,844 -0.07(-0.06%)
Nov 02, 2018 107.34 108.81 105.56 106.66 2,345,502 +0.03(+0.03%)
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.