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 (%)
Jun 30, 2020 133.48 135.82 132.82 135.34 3,175,480 +1.99(+1.49%)
Jun 29, 2020 134.51 134.78 132.25 133.35 2,143,439 -0.47(-0.35%)
Jun 26, 2020 136.25 136.79 132.84 133.82 5,087,155 -2.73(-2.00%)
Jun 25, 2020 134.82 136.75 133.70 136.56 2,513,940 +1.50(+1.11%)
Jun 24, 2020 136.87 138.64 133.75 135.05 5,102,043 -2.23(-1.62%)
Jun 23, 2020 137.73 139.18 136.96 137.28 3,361,917 +0.52(+0.38%)
Jun 22, 2020 136.35 137.22 134.27 136.76 5,009,345 +0.28(+0.20%)
Jun 19, 2020 133.28 136.69 132.53 136.49 4,688,214 +4.32(+3.27%)
Jun 18, 2020 130.39 132.75 130.34 132.17 2,822,159 +0.66(+0.50%)
Jun 17, 2020 131.70 132.85 131.20 131.51 2,550,440 +0.49(+0.37%)
Jun 16, 2020 131.07 131.78 128.52 131.02 3,468,216 +1.81(+1.40%)
Jun 15, 2020 125.48 129.56 124.92 129.21 3,600,559 +2.52(+1.99%)
Jun 12, 2020 128.28 128.93 123.82 126.69 5,935,845 +0.66(+0.53%)
Jun 11, 2020 130.37 130.87 125.81 126.03 6,569,296 -5.86(-4.45%)
Jun 10, 2020 132.44 133.02 131.28 131.89 4,959,327 +0.42(+0.32%)
Jun 09, 2020 131.17 132.84 131.01 131.47 4,878,647 -0.19(-0.14%)
Jun 08, 2020 130.20 131.93 129.02 131.66 3,361,944 +1.73(+1.33%)
Jun 05, 2020 130.75 131.59 128.68 129.92 5,877,714 -0.09(-0.07%)
Jun 04, 2020 130.51 132.28 129.20 130.01 4,088,962 -1.20(-0.91%)
Jun 03, 2020 132.97 133.24 130.75 131.21 3,354,550 -1.76(-1.32%)
Jun 02, 2020 132.51 133.00 130.10 132.97 2,819,020 +0.32(+0.24%)
Jun 01, 2020 132.79 133.34 131.78 132.65 3,195,535 -0.62(-0.47%)
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%)
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.