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 (%)
Oct 30, 2020 130.50 131.32 127.70 129.39 3,358,408 -2.42(-1.83%)
Oct 29, 2020 131.30 132.88 129.74 131.81 2,259,059 +0.69(+0.53%)
Oct 28, 2020 132.49 133.01 130.81 131.11 2,678,367 -3.48(-2.58%)
Oct 27, 2020 134.24 135.05 133.47 134.59 1,977,583 +0.75(+0.56%)
Oct 26, 2020 133.86 135.22 132.38 133.84 2,289,275 -1.37(-1.01%)
Oct 23, 2020 136.15 136.15 134.15 135.21 1,595,819 +0.34(+0.25%)
Oct 22, 2020 132.96 135.26 132.96 134.87 3,181,416 +1.94(+1.46%)
Oct 21, 2020 135.28 135.57 132.93 132.93 3,191,587 -2.32(-1.71%)
Oct 20, 2020 136.51 136.83 134.93 135.25 2,529,416 -0.89(-0.66%)
Oct 19, 2020 139.18 139.41 135.47 136.14 3,183,114 -2.26(-1.63%)
Oct 16, 2020 138.19 140.43 138.05 138.40 4,010,950 +0.50(+0.36%)
Oct 15, 2020 138.63 138.86 136.87 137.90 2,373,904 -3.21(-2.27%)
Oct 14, 2020 143.26 143.46 140.89 141.11 2,109,873 -1.87(-1.31%)
Oct 13, 2020 142.13 143.39 141.66 142.98 1,881,263 +0.68(+0.48%)
Oct 12, 2020 142.40 142.84 140.67 142.30 2,025,367 +1.11(+0.79%)
Oct 09, 2020 140.74 141.29 139.92 141.19 2,416,947 +1.14(+0.81%)
Oct 08, 2020 140.42 140.57 139.28 140.05 1,536,889 +0.39(+0.28%)
Oct 07, 2020 137.49 140.16 137.41 139.66 1,791,881 +3.08(+2.26%)
Oct 06, 2020 138.61 139.05 136.41 136.58 2,892,265 -1.67(-1.21%)
Oct 05, 2020 134.85 138.44 134.83 138.26 3,144,741 +5.65(+4.26%)
Oct 02, 2020 133.48 135.37 131.92 132.61 2,736,757 -2.77(-2.05%)
Oct 01, 2020 134.82 135.65 134.12 135.38 2,320,711 +1.25(+0.93%)
Sep 30, 2020 134.07 135.44 133.23 134.14 3,222,389 +0.79(+0.59%)
Sep 29, 2020 133.43 134.22 132.53 133.34 1,876,313 +0.13(+0.10%)
Sep 28, 2020 133.44 133.68 132.02 133.21 1,833,400 +1.00(+0.76%)
Sep 25, 2020 129.30 132.52 129.07 132.21 3,198,200 +2.75(+2.13%)
Sep 24, 2020 129.78 130.21 128.03 129.46 3,672,585 -1.38(-1.05%)
Sep 23, 2020 133.01 133.58 130.65 130.84 2,640,339 -1.68(-1.27%)
Sep 22, 2020 131.65 132.71 129.57 132.52 3,526,722 +1.00(+0.76%)
Sep 21, 2020 132.73 133.06 130.17 131.52 3,306,119 -3.46(-2.56%)
Sep 18, 2020 134.66 135.16 131.94 134.97 2,670,281 +0.68(+0.51%)
Sep 17, 2020 132.82 134.98 132.59 134.29 2,683,643 -0.53(-0.39%)
Sep 16, 2020 135.65 136.69 134.54 134.81 2,532,267 +0.09(+0.07%)
Sep 15, 2020 134.52 135.65 134.06 134.73 3,237,439 +1.35(+1.01%)
Sep 14, 2020 129.57 133.73 129.36 133.38 5,038,528 +6.85(+5.41%)
Sep 11, 2020 126.59 128.02 125.32 126.53 2,595,037 +0.61(+0.49%)
Sep 10, 2020 128.15 129.49 125.54 125.91 3,257,288 -2.17(-1.69%)
Sep 09, 2020 126.77 128.72 126.73 128.08 2,064,009 +2.46(+1.96%)
Sep 08, 2020 126.38 127.90 124.97 125.63 3,784,024 -2.38(-1.86%)
Sep 04, 2020 129.03 129.36 124.75 128.00 4,979,495 -0.62(-0.49%)
Sep 03, 2020 133.44 133.61 128.22 128.63 4,878,221 -5.01(-3.75%)
Sep 02, 2020 131.94 133.86 131.32 133.64 2,867,627 +1.93(+1.47%)
Sep 01, 2020 133.74 134.28 131.34 131.71 3,393,924 -2.55(-1.90%)
Aug 31, 2020 131.89 134.70 131.78 134.26 2,956,463 +2.52(+1.92%)
Aug 28, 2020 131.54 131.78 130.65 131.74 2,453,034 +0.38(+0.29%)
Aug 27, 2020 131.56 132.23 130.39 131.36 2,474,753 -0.15(-0.11%)
Aug 26, 2020 131.53 132.07 130.88 131.51 2,376,800 -0.23(-0.17%)
Aug 25, 2020 129.91 132.07 129.26 131.74 3,300,349 +1.98(+1.53%)
Aug 24, 2020 131.88 132.06 128.90 129.75 3,500,916 -1.53(-1.17%)
Aug 21, 2020 131.53 131.89 130.32 131.29 2,060,759 -0.77(-0.58%)
Aug 20, 2020 131.97 132.26 131.05 132.06 3,101,746 -0.40(-0.30%)
Aug 19, 2020 133.35 133.86 132.04 132.46 2,597,150 -1.43(-1.07%)
Aug 18, 2020 134.93 135.16 132.67 133.88 2,088,218 -0.76(-0.57%)
Aug 17, 2020 132.50 134.90 132.21 134.65 1,860,709 +2.60(+1.97%)
Aug 14, 2020 132.94 132.95 131.49 132.04 3,352,016 -0.63(-0.48%)
Aug 13, 2020 132.52 133.32 132.02 132.68 3,915,255 +0.19(+0.14%)
Aug 12, 2020 131.25 132.79 131.11 132.49 3,052,788 +1.91(+1.46%)
Aug 11, 2020 133.26 133.52 130.38 130.58 4,133,315 -2.96(-2.22%)
Aug 10, 2020 134.86 135.14 132.69 133.54 1,716,586 -1.35(-1.00%)
Aug 07, 2020 134.92 135.69 133.63 134.88 2,732,293 -0.53(-0.39%)
Aug 06, 2020 135.85 136.66 134.40 135.41 3,901,736 -0.80(-0.59%)
Aug 05, 2020 137.03 137.46 135.33 136.21 2,529,404 -0.11(-0.08%)
Aug 04, 2020 137.37 137.37 135.04 136.32 2,386,157 -0.88(-0.64%)
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.