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 (%)
Oct 31, 2018 103.38 104.08 102.23 102.69 1,815,903 +0.44(+0.43%)
Oct 30, 2018 101.00 102.73 100.47 102.25 1,516,688 +1.01(+0.99%)
Oct 29, 2018 103.87 104.39 99.32 101.25 2,273,305 -0.99(-0.97%)
Oct 26, 2018 100.64 103.60 100.02 102.23 3,151,423 -0.38(-0.37%)
Oct 25, 2018 101.43 103.92 100.04 102.61 6,824,890 +1.17(+1.15%)
Oct 24, 2018 107.42 108.14 100.76 101.44 7,225,423 -6.20(-5.76%)
Oct 23, 2018 106.57 108.92 105.09 107.64 2,556,605 -0.52(-0.48%)
Oct 22, 2018 109.94 110.38 107.13 108.16 2,055,564 -1.58(-1.44%)
Oct 19, 2018 111.72 112.73 109.51 109.74 1,571,505 -1.76(-1.58%)
Oct 18, 2018 113.22 113.27 110.38 111.50 1,491,704 -1.67(-1.47%)
Oct 17, 2018 113.14 113.33 111.50 113.16 1,022,887 -0.06(-0.05%)
Oct 16, 2018 109.33 113.46 109.33 113.22 1,716,462 +4.60(+4.23%)
Oct 15, 2018 109.36 109.79 108.26 108.62 1,909,637 -1.14(-1.04%)
Oct 12, 2018 109.78 110.17 107.95 109.77 2,581,339 +2.14(+1.99%)
Oct 11, 2018 109.55 110.47 106.79 107.63 3,986,930 -2.20(-2.00%)
Oct 10, 2018 113.31 113.68 109.69 109.83 2,692,901 -3.77(-3.32%)
Oct 09, 2018 113.81 114.83 113.31 113.60 1,830,123 -0.51(-0.45%)
Oct 08, 2018 114.64 115.25 112.78 114.11 1,844,792 -0.87(-0.76%)
Oct 05, 2018 116.04 117.05 113.31 114.98 2,445,634 -1.33(-1.15%)
Oct 04, 2018 119.15 119.32 115.42 116.31 2,303,229 -3.34(-2.79%)
Oct 03, 2018 119.05 120.00 118.28 119.65 1,485,148 +0.88(+0.74%)
Oct 02, 2018 119.44 119.67 118.31 118.77 1,471,354 -0.79(-0.66%)
Oct 01, 2018 120.59 121.33 119.19 119.56 1,945,955 -0.76(-0.63%)
Sep 28, 2018 119.71 120.67 119.62 120.32 1,367,187 +0.07(+0.06%)
Sep 27, 2018 118.97 120.52 118.91 120.25 1,506,560 +1.24(+1.04%)
Sep 26, 2018 118.87 120.18 118.66 119.01 1,438,421 +0.41(+0.34%)
Sep 25, 2018 118.70 119.38 118.50 118.60 1,698,615 +0.27(+0.23%)
Sep 24, 2018 117.39 118.76 117.13 118.33 1,532,770 +1.39(+1.19%)
Sep 21, 2018 118.05 118.30 116.67 116.94 2,266,351 -0.73(-0.62%)
Sep 20, 2018 116.44 117.78 116.44 117.67 1,329,771 +1.61(+1.38%)
Sep 19, 2018 115.87 116.67 115.78 116.06 1,004,677 +0.15(+0.13%)
Sep 18, 2018 114.63 116.37 114.56 115.92 1,182,743 +1.28(+1.12%)
Sep 17, 2018 115.73 116.39 114.45 114.63 3,309,983 -1.54(-1.32%)
Sep 14, 2018 116.86 117.27 115.83 116.17 2,361,137 -0.59(-0.51%)
Sep 13, 2018 116.36 117.16 115.99 116.76 1,040,050 +0.86(+0.74%)
Sep 12, 2018 116.40 116.61 114.78 115.91 1,483,937 +0.06(+0.05%)
Sep 11, 2018 115.82 116.44 115.22 115.85 1,351,870 -0.49(-0.42%)
Sep 10, 2018 116.28 116.88 115.90 116.34 1,319,289 +0.20(+0.17%)
Sep 07, 2018 116.60 117.05 115.39 116.14 1,329,945 -0.67(-0.57%)
Sep 06, 2018 118.60 119.34 116.45 116.81 1,942,555 -2.11(-1.78%)
Sep 05, 2018 119.04 119.51 118.28 118.92 1,236,129 -0.43(-0.36%)
Sep 04, 2018 120.35 120.44 118.22 119.36 1,736,557 -1.17(-0.97%)
Aug 31, 2018 120.53 120.53 120.53 0 +0.16(+0.13%)
Aug 30, 2018 119.85 120.83 119.63 120.37 1,657,311 +0.46(+0.39%)
Aug 29, 2018 118.48 120.25 118.14 119.91 2,681,788 +1.49(+1.26%)
Aug 28, 2018 118.23 118.64 117.82 118.42 2,283,322 +0.58(+0.49%)
Aug 27, 2018 116.26 118.16 116.26 117.84 4,301,077 +2.03(+1.75%)
Aug 24, 2018 115.88 116.27 115.46 115.81 998,853 +0.08(+0.07%)
Aug 23, 2018 116.19 116.50 114.98 115.73 1,288,858 -0.67(-0.58%)
Aug 22, 2018 114.95 116.67 114.95 116.40 991,329 +0.82(+0.71%)
Aug 21, 2018 114.70 115.92 114.58 115.58 2,674,205 +1.06(+0.93%)
Aug 20, 2018 114.64 115.25 114.03 114.52 1,145,906 -0.20(-0.17%)
Aug 17, 2018 114.45 115.03 113.83 114.71 1,518,808 +0.02(+0.02%)
Aug 16, 2018 114.09 115.04 113.52 114.69 1,071,908 +0.88(+0.77%)
Aug 15, 2018 114.74 115.11 113.44 113.81 1,570,129 -1.81(-1.56%)
Aug 14, 2018 115.04 116.16 115.04 115.62 1,060,755 +0.64(+0.56%)
Aug 13, 2018 115.20 115.55 114.30 114.98 4,847,737 -0.17(-0.15%)
Aug 10, 2018 115.41 116.27 114.83 115.15 3,460,961 -0.63(-0.55%)
Aug 09, 2018 115.45 116.97 115.45 115.78 1,163,409 -0.18(-0.15%)
Aug 08, 2018 116.40 116.40 115.29 115.95 1,351,473 -0.82(-0.70%)
Aug 07, 2018 115.91 117.14 115.43 116.77 1,045,966 +1.42(+1.23%)
Aug 06, 2018 115.68 115.90 114.75 115.35 1,692,972 -0.23(-0.20%)
Aug 03, 2018 116.53 116.89 115.25 115.58 1,313,827 -0.87(-0.75%)
Aug 02, 2018 114.94 116.91 114.73 116.45 1,709,840 +0.87(+0.75%)
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.