Nasdaq Biotechnology Ishares ETF (NQ: IBB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	131.02	133.46	128.94	133.28	4,948,931	+2.38(+1.82%)
May 28, 2020	130.71	132.85	130.41	130.89	4,043,091	+0.33(+0.25%)
May 27, 2020	129.03	130.60	125.25	130.57	6,254,797	+1.18(+0.91%)
May 26, 2020	134.07	134.07	129.28	129.39	4,945,161	-2.50(-1.90%)
May 22, 2020	130.69	132.03	130.07	131.89	2,347,486	+0.86(+0.66%)
May 21, 2020	131.88	132.40	129.69	131.03	2,922,266	-1.42(-1.08%)
May 20, 2020	130.98	132.67	129.97	132.46	2,613,617	+2.67(+2.06%)
May 19, 2020	132.33	132.72	129.58	129.78	2,847,096	-2.54(-1.92%)
May 18, 2020	134.40	134.72	132.02	132.33	3,913,927	+1.51(+1.16%)
May 15, 2020	127.12	130.90	126.36	130.81	3,781,152	+3.19(+2.50%)
May 14, 2020	126.87	128.45	125.74	127.62	3,605,983	-0.57(-0.45%)
May 13, 2020	130.48	132.21	125.92	128.19	5,421,907	-1.43(-1.11%)
May 12, 2020	133.44	134.65	129.63	129.63	7,107,310	-2.82(-2.13%)
May 11, 2020	126.91	132.63	126.71	132.45	5,650,958	+5.43(+4.28%)
May 08, 2020	127.11	127.72	126.19	127.02	2,189,875	+1.23(+0.98%)
May 07, 2020	127.28	127.28	125.19	125.79	2,662,610	+0.17(+0.13%)
May 06, 2020	126.01	127.12	124.94	125.62	2,832,604	+0.02(+0.02%)
May 05, 2020	124.70	126.54	124.24	125.60	2,741,191	+2.40(+1.95%)
May 04, 2020	119.70	123.28	119.59	123.20	2,664,287	+3.61(+3.02%)
May 01, 2020	120.67	121.39	118.35	119.59	2,473,960	-3.07(-2.50%)
Apr 30, 2020	124.14	124.48	122.26	122.65	1,906,951	-1.78(-1.43%)
Apr 29, 2020	125.88	126.09	123.45	124.43	3,458,033	+0.98(+0.79%)
Apr 28, 2020	127.55	127.55	122.83	123.45	3,030,080	-2.69(-2.13%)
Apr 27, 2020	126.61	127.11	125.03	126.14	2,269,731	+1.33(+1.07%)
Apr 24, 2020	122.82	124.90	121.67	124.81	2,656,239	+2.95(+2.42%)
Apr 23, 2020	123.03	125.36	121.52	121.86	3,070,788	-0.38(-0.31%)
Apr 22, 2020	122.65	122.89	120.45	122.24	1,994,267	+1.15(+0.95%)
Apr 21, 2020	123.32	124.34	120.42	121.09	3,572,945	-3.79(-3.03%)
Apr 20, 2020	122.41	127.06	122.18	124.88	4,040,198	+1.59(+1.29%)
Apr 17, 2020	122.04	123.42	120.36	123.29	6,233,679	+5.50(+4.67%)
Apr 16, 2020	115.73	118.04	115.28	117.79	2,757,538	+3.35(+2.93%)
Apr 15, 2020	115.37	115.88	113.89	114.43	1,829,246	-2.93(-2.49%)
Apr 14, 2020	115.20	117.55	114.96	117.36	6,682,059	+4.11(+3.63%)
Apr 13, 2020	112.91	113.60	111.40	113.25	1,783,936	+0.51(+0.46%)
Apr 09, 2020	112.42	113.06	111.17	112.73	2,793,226	+1.02(+0.91%)
Apr 08, 2020	109.80	111.99	108.17	111.71	2,301,305	+3.36(+3.10%)
Apr 07, 2020	112.67	112.86	108.12	108.35	4,114,976	-2.15(-1.94%)
Apr 06, 2020	108.82	110.75	107.83	110.50	4,858,881	+5.40(+5.14%)
Apr 03, 2020	106.38	107.43	104.28	105.10	1,634,546	-1.44(-1.35%)
Apr 02, 2020	101.80	106.64	101.62	106.53	2,078,254	+3.87(+3.77%)
Apr 01, 2020	103.79	105.56	101.88	102.66	3,180,536	-3.91(-3.67%)
Mar 31, 2020	106.69	107.92	105.29	106.57	2,098,514	-1.09(-1.01%)
Mar 30, 2020	104.70	108.04	104.65	107.66	2,831,133	+4.09(+3.94%)
Mar 27, 2020	103.11	106.33	102.99	103.57	1,803,480	-2.06(-1.95%)
Mar 26, 2020	101.49	106.49	101.29	105.63	3,260,488	+4.74(+4.70%)
Mar 25, 2020	101.61	104.09	100.28	100.89	2,583,312	-0.56(-0.55%)
Mar 24, 2020	100.17	101.75	98.82	101.45	3,978,367	+5.06(+5.25%)
Mar 23, 2020	97.25	98.66	93.10	96.39	3,390,148	-0.53(-0.55%)
Mar 20, 2020	101.47	103.79	96.77	96.92	5,844,578	-2.99(-2.99%)
Mar 19, 2020	96.65	101.83	96.02	99.91	4,119,920	+2.70(+2.78%)
Mar 18, 2020	94.76	100.54	92.96	97.21	6,495,301	-2.94(-2.93%)
Mar 17, 2020	95.76	101.91	93.61	100.15	4,465,164	+6.83(+7.32%)
Mar 16, 2020	94.04	100.04	91.10	93.31	4,631,285	-9.18(-8.96%)
Mar 13, 2020	100.84	103.16	94.19	102.50	8,856,791	+6.11(+6.34%)
Mar 12, 2020	100.07	101.95	96.39	96.39	7,566,586	-9.36(-8.85%)
Mar 11, 2020	108.62	110.52	104.52	105.75	6,701,960	-5.28(-4.76%)
Mar 10, 2020	111.86	111.88	105.58	111.03	4,934,172	+2.28(+2.10%)
Mar 09, 2020	110.36	112.84	108.35	108.75	4,954,293	-7.94(-6.80%)
Mar 06, 2020	115.10	117.28	114.61	116.69	3,960,617	-1.51(-1.28%)
Mar 05, 2020	117.62	120.47	117.14	118.20	3,495,976	-2.10(-1.74%)
Mar 04, 2020	117.29	120.29	116.27	120.29	4,994,512	+5.39(+4.69%)
Mar 03, 2020	117.25	119.36	113.37	114.91	7,198,669	-3.15(-2.67%)

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.