Indicators

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

126.49 +0.82 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	138.40	137.63	137.63	137.22	1,441,167	-0.57(-0.41%)
Mar 27, 2024	136.56	137.81	135.83	137.79	1,273,975	+1.92(+1.41%)
Mar 26, 2024	136.41	137.20	135.84	135.87	1,146,711	-0.14(-0.10%)
Mar 25, 2024	136.27	136.94	135.68	136.01	1,117,656	-0.24(-0.18%)
Mar 22, 2024	137.16	137.40	136.03	136.25	2,043,449	-0.98(-0.71%)
Mar 21, 2024	137.62	138.62	137.20	137.23	1,635,441	+0.87(+0.64%)
Mar 20, 2024	135.71	136.48	134.15	136.36	1,949,455	+0.35(+0.26%)
Mar 19, 2024	134.94	136.23	134.74	136.01	1,301,253	+0.88(+0.65%)
Mar 18, 2024	135.88	136.30	135.06	135.13	1,675,401	-0.66(-0.49%)
Mar 15, 2024	135.29	136.86	135.22	135.79	2,386,680	+0.21(+0.15%)
Mar 14, 2024	137.94	138.11	134.64	135.59	2,749,215	-2.55(-1.84%)
Mar 13, 2024	138.13	139.15	137.53	138.13	1,249,222	+0.22(+0.16%)
Mar 12, 2024	138.84	138.84	137.44	137.91	1,430,268	-0.66(-0.48%)
Mar 11, 2024	138.50	139.88	138.31	138.57	1,239,253	+0.05(+0.04%)
Mar 08, 2024	138.80	140.09	138.01	138.52	2,042,325	+0.33(+0.24%)
Mar 07, 2024	138.42	139.03	137.66	138.19	1,826,198	+0.45(+0.33%)
Mar 06, 2024	137.84	138.38	137.38	137.74	1,334,736	+0.53(+0.39%)
Mar 05, 2024	137.93	138.92	136.72	137.21	2,905,960	-1.17(-0.84%)
Mar 04, 2024	139.72	140.06	137.92	138.38	2,098,523	-1.30(-0.93%)

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.