Nasdaq Biotechnology Ishares ETF (NQ: IBB )

157.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 157.47 158.75 157.46 157.70 1,928,235 +0.30(+0.19%)
Oct 19, 2021 156.75 158.22 156.70 157.40 1,551,483 +1.68(+1.08%)
Oct 18, 2021 156.58 156.58 154.83 155.72 1,764,983 -1.34(-0.85%)
Oct 15, 2021 158.86 159.24 156.80 157.06 1,006,917 -0.81(-0.51%)
Oct 14, 2021 157.13 158.80 157.02 157.87 1,293,370 +2.28(+1.47%)
Oct 13, 2021 155.65 156.31 155.13 155.59 1,197,219 +0.90(+0.58%)
Oct 12, 2021 155.50 156.22 154.26 154.69 1,308,057 +0.18(+0.12%)
Oct 11, 2021 155.02 156.48 154.24 154.51 1,763,093 -0.54(-0.35%)
Oct 08, 2021 156.93 156.93 154.76 155.05 1,290,836 -1.18(-0.76%)
Oct 07, 2021 155.01 157.57 154.17 156.23 1,771,773 +2.38(+1.55%)
Oct 06, 2021 154.62 155.36 153.38 153.85 3,641,211 -1.94(-1.25%)
Oct 05, 2021 156.05 157.77 155.75 155.79 1,894,618 +0.30(+0.19%)
Oct 04, 2021 156.45 157.39 154.97 155.49 3,366,766 -3.44(-2.16%)
Oct 01, 2021 160.16 160.16 155.08 158.93 4,672,922 -2.75(-1.70%)
Sep 30, 2021 162.60 163.63 161.60 161.68 2,822,402 +0.27(+0.17%)
Sep 29, 2021 163.70 164.14 161.15 161.41 2,437,156 -0.72(-0.44%)
Sep 28, 2021 165.45 165.45 161.90 162.13 3,189,295 -5.38(-3.21%)
Sep 27, 2021 169.94 170.37 167.05 167.51 1,548,380 -2.98(-1.75%)
Sep 24, 2021 172.92 173.05 170.21 170.49 1,508,057 -3.43(-1.97%)
Sep 23, 2021 172.09 174.45 171.86 173.92 2,782,599 +2.32(+1.35%)
Sep 22, 2021 171.89 172.64 170.17 171.60 1,296,036 +0.04(+0.02%)
Sep 21, 2021 170.73 172.56 170.38 171.56 1,005,907 +1.65(+0.97%)
Sep 20, 2021 170.55 172.19 168.36 169.91 1,968,313 -3.70(-2.13%)
Sep 17, 2021 172.94 173.74 170.69 173.61 4,448,607 +1.10(+0.64%)
Sep 16, 2021 171.21 172.93 170.28 172.51 1,827,151 +0.71(+0.41%)
Sep 15, 2021 170.59 172.19 169.95 171.80 1,606,692 +1.87(+1.10%)
Sep 14, 2021 170.67 172.40 169.63 169.93 2,114,354 -0.39(-0.23%)
Sep 13, 2021 174.13 174.13 169.70 170.32 2,158,901 -2.91(-1.68%)
Sep 10, 2021 175.29 175.29 172.79 173.23 1,441,880 -0.65(-0.37%)
Sep 09, 2021 173.56 175.60 173.56 173.88 2,599,643 +0.12(+0.07%)
Sep 08, 2021 175.10 175.37 172.84 173.76 1,599,308 -1.49(-0.85%)
Sep 07, 2021 175.33 175.80 173.85 175.25 2,406,817 -0.56(-0.32%)
Sep 03, 2021 175.75 175.98 174.32 175.81 1,235,042 -0.20(-0.11%)
Sep 02, 2021 174.90 176.02 174.34 176.01 1,830,315 +1.95(+1.12%)
Sep 01, 2021 173.13 174.60 172.35 174.06 2,075,942 +1.78(+1.03%)
Aug 31, 2021 172.69 173.59 171.33 172.28 1,916,558 +0.29(+0.17%)
Aug 30, 2021 171.86 173.57 171.13 171.99 1,989,746 +0.18(+0.10%)
Aug 27, 2021 171.75 173.59 170.44 171.81 2,498,384 +0.40(+0.23%)
Aug 26, 2021 172.51 173.69 170.80 171.41 1,921,278 -1.04(-0.60%)
Aug 25, 2021 171.13 172.85 170.33 172.45 2,245,719 +1.00(+0.58%)
Aug 24, 2021 171.27 171.84 170.11 171.45 1,425,985 -0.48(-0.28%)
Aug 23, 2021 168.95 172.23 168.79 171.93 2,226,656 +4.77(+2.85%)
Aug 20, 2021 165.08 167.80 164.45 167.16 1,956,270 +2.54(+1.54%)
Aug 19, 2021 165.97 167.33 164.27 164.62 1,930,906 -3.72(-2.21%)
Aug 18, 2021 171.01 171.39 168.20 168.34 1,636,214 -2.22(-1.30%)
Aug 17, 2021 165.32 170.56 165.23 170.56 3,034,828 +3.16(+1.89%)
Aug 16, 2021 168.68 168.68 164.79 167.40 3,303,958 -2.00(-1.18%)
Aug 13, 2021 170.42 170.56 168.89 169.40 2,036,928 +0.16(+0.09%)
Aug 12, 2021 168.72 169.84 167.13 169.24 2,459,849 +1.39(+0.83%)
Aug 11, 2021 173.11 173.14 166.36 167.85 4,645,863 -5.13(-2.97%)
Aug 10, 2021 176.50 177.37 172.34 172.98 4,075,686 -3.23(-1.83%)
Aug 09, 2021 172.12 176.81 172.08 176.21 5,510,581 +4.09(+2.38%)
Aug 06, 2021 173.24 173.51 170.24 172.12 1,974,405 -2.73(-1.56%)
Aug 05, 2021 172.00 174.87 170.69 174.85 3,481,206 +2.70(+1.57%)
Aug 04, 2021 168.93 173.64 168.65 172.15 4,681,976 +2.75(+1.62%)
Aug 03, 2021 166.19 169.40 165.33 169.40 1,651,244 +3.55(+2.14%)
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.