Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 164.46 165.51 163.77 164.46 2,220,344 -0.02(-0.01%)
Jul 29, 2021 166.28 166.49 164.10 164.48 1,873,478 -1.00(-0.61%)
Jul 28, 2021 162.04 166.12 161.48 165.48 2,695,207 +4.52(+2.81%)
Jul 27, 2021 162.02 162.22 158.57 160.96 3,810,137 -1.31(-0.81%)
Jul 26, 2021 165.04 165.49 161.83 162.27 1,977,142 -3.12(-1.89%)
Jul 23, 2021 164.67 165.42 162.99 165.39 3,145,252 +1.44(+0.88%)
Jul 22, 2021 163.69 164.66 162.98 163.96 1,264,272 +0.43(+0.26%)
Jul 21, 2021 162.37 163.58 160.12 163.53 2,287,462 +0.75(+0.46%)
Jul 20, 2021 160.83 163.81 160.63 162.78 6,184,006 +2.28(+1.42%)
Jul 19, 2021 157.60 161.38 157.24 160.49 4,591,423 +1.09(+0.68%)
Jul 16, 2021 158.93 160.52 158.29 159.40 4,930,140 +1.42(+0.90%)
Jul 15, 2021 157.32 158.23 155.86 157.98 5,175,144 +0.36(+0.23%)
Jul 14, 2021 160.01 160.01 157.26 157.63 2,195,847 -2.03(-1.27%)
Jul 13, 2021 160.71 161.06 159.41 159.66 789,014 -1.59(-0.98%)
Jul 12, 2021 162.24 162.69 160.85 161.25 1,729,634 -0.60(-0.37%)
Jul 09, 2021 160.70 162.29 159.66 161.85 3,518,171 +1.39(+0.86%)
Jul 08, 2021 157.45 160.93 157.34 160.46 2,104,814 +0.32(+0.20%)
Jul 07, 2021 161.97 161.97 158.79 160.15 2,110,282 -1.42(-0.88%)
Jul 06, 2021 162.69 162.71 160.55 161.56 2,274,896 -1.87(-1.14%)
Jul 02, 2021 164.47 164.47 162.13 163.43 2,373,520 -0.37(-0.22%)
Jul 01, 2021 162.40 163.87 161.61 163.80 2,909,162 +1.45(+0.89%)
Jun 30, 2021 162.21 163.51 161.19 162.35 2,448,093 +0.05(+0.03%)
Jun 29, 2021 162.04 163.06 161.13 162.30 1,473,356 +0.23(+0.14%)
Jun 28, 2021 163.21 163.69 161.75 162.07 1,818,426 +0.24(+0.15%)
Jun 25, 2021 160.76 161.83 160.53 161.83 3,619,232 +1.35(+0.84%)
Jun 24, 2021 159.72 161.56 159.59 160.48 3,225,565 +1.26(+0.79%)
Jun 23, 2021 159.54 160.55 158.13 159.22 2,192,046 -0.41(-0.25%)
Jun 22, 2021 159.06 159.94 158.12 159.63 2,353,575 +0.70(+0.44%)
Jun 21, 2021 157.76 159.64 156.82 158.93 3,430,530 +1.42(+0.90%)
Jun 18, 2021 156.53 157.57 155.52 157.51 2,941,457 -0.29(-0.18%)
Jun 17, 2021 156.53 158.56 156.13 157.79 2,291,308 +0.76(+0.49%)
Jun 16, 2021 158.08 159.22 154.91 157.03 2,425,809 -1.14(-0.72%)
Jun 15, 2021 160.42 160.45 157.63 158.17 5,115,837 -2.38(-1.48%)
Jun 14, 2021 160.70 161.44 159.80 160.55 2,332,852 -0.27(-0.17%)
Jun 11, 2021 161.41 161.51 159.60 160.82 2,554,772 -1.08(-0.67%)
Jun 10, 2021 159.27 162.33 158.32 161.90 2,800,803 +2.69(+1.69%)
Jun 09, 2021 157.62 160.15 157.62 159.21 3,495,345 +2.41(+1.54%)
Jun 08, 2021 157.94 158.56 154.36 156.80 4,019,032 -0.20(-0.13%)
Jun 07, 2021 152.03 160.52 151.76 157.00 15,322,292 +5.22(+3.44%)
Jun 04, 2021 150.80 152.59 150.48 151.78 3,777,259 +2.12(+1.42%)
Jun 03, 2021 149.33 150.26 147.94 149.66 3,066,349 -0.20(-0.13%)
Jun 02, 2021 149.88 150.89 148.98 149.86 3,391,757 +0.18(+0.12%)
Jun 01, 2021 151.77 151.77 148.56 149.68 3,288,752 -1.04(-0.69%)
May 28, 2021 150.46 152.70 150.31 150.72 3,227,522 +1.17(+0.78%)
May 27, 2021 149.55 149.97 148.49 149.55 3,744,266 +0.18(+0.12%)
May 26, 2021 148.87 149.38 147.98 149.37 2,726,273 +0.89(+0.60%)
May 25, 2021 149.67 150.07 148.08 148.48 3,237,337 -0.76(-0.51%)
May 24, 2021 150.86 151.35 149.23 149.24 2,254,046 -1.01(-0.67%)
May 21, 2021 152.05 152.43 150.03 150.25 1,982,154 -0.69(-0.46%)
May 20, 2021 148.32 152.16 148.13 150.95 4,695,302 +3.01(+2.03%)
May 19, 2021 147.09 148.25 146.46 147.94 4,613,046 -1.38(-0.92%)
May 18, 2021 149.09 151.62 148.68 149.32 3,012,010 +0.53(+0.36%)
May 17, 2021 147.78 149.41 146.98 148.79 2,605,600 +0.32(+0.21%)
May 14, 2021 146.32 149.00 145.58 148.47 2,928,180 +3.52(+2.43%)
May 13, 2021 146.02 146.84 143.22 144.95 3,936,070 -0.23(-0.16%)
May 12, 2021 144.73 147.20 144.63 145.18 4,705,753 -1.47(-1.00%)
May 11, 2021 142.62 147.60 141.89 146.64 6,607,929 +0.80(+0.55%)
May 10, 2021 148.64 148.65 145.36 145.84 3,436,840 -2.66(-1.79%)
May 07, 2021 148.43 150.52 147.81 148.50 3,492,936 +1.30(+0.88%)
May 06, 2021 146.25 147.27 143.93 147.20 6,765,095 -0.53(-0.36%)
May 05, 2021 149.78 150.43 146.78 147.72 3,400,096 -1.33(-0.89%)
May 04, 2021 152.62 152.62 148.24 149.05 4,063,108 -4.35(-2.84%)
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.