Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.35 -0.44 (-0.32%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 161.42 162.44 160.43 160.51 2,842,993 +0.27(+0.17%)
Sep 29, 2021 162.51 162.95 159.99 160.24 2,454,936 -0.71(-0.44%)
Sep 28, 2021 164.25 164.25 160.73 160.96 3,212,563 -5.34(-3.21%)
Sep 27, 2021 168.71 169.14 165.84 166.30 1,559,676 -2.96(-1.75%)
Sep 24, 2021 171.67 171.80 168.98 169.25 1,519,059 -3.28(-1.90%)
Sep 23, 2021 170.72 173.06 170.49 172.54 2,804,906 +2.30(+1.35%)
Sep 22, 2021 170.52 171.27 168.82 170.24 1,306,425 +0.04(+0.02%)
Sep 21, 2021 169.37 171.19 169.03 170.20 1,013,971 +1.64(+0.97%)
Sep 20, 2021 169.19 170.82 167.02 168.56 1,984,092 -3.67(-2.13%)
Sep 17, 2021 171.56 172.36 169.33 172.23 4,484,270 +1.09(+0.64%)
Sep 16, 2021 169.85 171.56 168.93 171.14 1,841,798 +0.70(+0.41%)
Sep 15, 2021 169.23 170.82 168.59 170.43 1,619,572 +1.85(+1.10%)
Sep 14, 2021 169.31 171.03 168.28 168.58 2,131,304 -0.39(-0.23%)
Sep 13, 2021 172.75 172.75 168.35 168.97 2,176,208 -2.89(-1.68%)
Sep 10, 2021 173.90 173.90 171.42 171.85 1,453,439 -0.65(-0.37%)
Sep 09, 2021 172.18 174.20 172.18 172.50 2,620,483 +0.12(+0.07%)
Sep 08, 2021 173.71 173.97 171.47 172.38 1,612,129 -1.48(-0.85%)
Sep 07, 2021 173.94 174.40 172.47 173.86 2,426,111 -0.56(-0.32%)
Sep 03, 2021 174.35 174.58 172.93 174.41 1,244,942 -0.20(-0.11%)
Sep 02, 2021 173.51 174.62 172.95 174.61 1,844,988 +1.93(+1.12%)
Sep 01, 2021 171.75 173.21 170.98 172.68 2,092,584 +1.77(+1.03%)
Aug 31, 2021 171.32 172.21 169.97 170.91 1,931,922 +0.29(+0.17%)
Aug 30, 2021 170.49 172.19 169.77 170.62 2,005,697 +0.18(+0.10%)
Aug 27, 2021 170.38 172.21 169.09 170.44 2,518,412 +0.40(+0.23%)
Aug 26, 2021 171.14 172.31 169.44 170.05 1,936,680 -1.03(-0.60%)
Aug 25, 2021 169.77 171.47 168.98 171.08 2,263,722 +0.99(+0.58%)
Aug 24, 2021 169.91 170.47 168.76 170.09 1,437,416 -0.48(-0.28%)
Aug 23, 2021 167.61 170.86 167.45 170.56 2,244,506 +4.73(+2.85%)
Aug 20, 2021 163.77 166.47 163.14 165.83 1,971,952 +2.52(+1.54%)
Aug 19, 2021 164.65 166.00 162.96 163.31 1,946,385 -3.69(-2.21%)
Aug 18, 2021 169.65 170.03 166.86 167.00 1,649,330 -2.20(-1.30%)
Aug 17, 2021 164.00 169.20 163.92 169.20 3,059,157 +3.14(+1.89%)
Aug 16, 2021 167.34 167.34 163.48 166.07 3,330,444 -1.98(-1.18%)
Aug 13, 2021 169.06 169.20 167.55 168.05 2,053,257 +0.16(+0.09%)
Aug 12, 2021 167.38 168.49 165.80 167.89 2,479,568 +1.38(+0.83%)
Aug 11, 2021 171.73 171.76 165.04 166.51 4,683,107 -5.09(-2.97%)
Aug 10, 2021 175.10 175.96 170.97 171.60 4,108,359 -3.20(-1.83%)
Aug 09, 2021 170.75 175.40 170.71 174.81 5,554,757 +4.06(+2.38%)
Aug 06, 2021 171.86 172.13 168.89 170.75 1,990,233 -2.71(-1.56%)
Aug 05, 2021 170.63 173.48 169.33 173.46 3,509,113 +2.68(+1.57%)
Aug 04, 2021 167.59 172.26 167.31 170.78 4,719,509 +2.73(+1.62%)
Aug 03, 2021 164.87 168.05 164.01 168.05 1,664,481 +3.52(+2.14%)
Aug 02, 2021 165.87 166.11 164.19 164.53 2,255,801 +0.07(+0.04%)
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%)
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.