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 (%)
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%)
Mar 02, 2020 113.59 118.06 112.72 118.06 6,225,143 +5.48(+4.86%)
Feb 28, 2020 108.75 112.92 108.45 112.58 8,604,619 +0.44(+0.40%)
Feb 27, 2020 116.36 116.92 112.14 112.14 6,154,649 -4.87(-4.17%)
Feb 26, 2020 116.66 118.21 115.84 117.01 5,443,831 +1.54(+1.34%)
Feb 25, 2020 119.26 119.75 115.15 115.47 4,617,799 -3.01(-2.54%)
Feb 24, 2020 119.37 119.54 117.16 118.47 4,583,557 -3.20(-2.63%)
Feb 21, 2020 121.87 122.17 120.74 121.68 2,174,065 -0.23(-0.19%)
Feb 20, 2020 122.24 122.24 119.90 121.91 2,408,700 -0.17(-0.14%)
Feb 19, 2020 121.56 122.51 121.42 122.07 1,421,663 +0.95(+0.78%)
Feb 18, 2020 120.91 121.25 120.14 121.12 1,973,910 +0.05(+0.04%)
Feb 14, 2020 120.78 121.24 119.92 121.08 1,390,034 +0.51(+0.43%)
Feb 13, 2020 121.36 121.46 120.49 120.56 2,583,363 -0.98(-0.81%)
Feb 12, 2020 121.72 121.95 120.67 121.54 2,492,236 +0.27(+0.22%)
Feb 11, 2020 121.60 122.17 121.05 121.27 2,254,884 -0.06(-0.05%)
Feb 10, 2020 119.91 121.35 119.62 121.33 1,970,647 +1.19(+0.99%)
Feb 07, 2020 120.68 120.82 119.61 120.15 2,086,670 -0.93(-0.77%)
Feb 06, 2020 121.42 121.55 119.94 121.08 3,611,630 +0.90(+0.75%)
Feb 05, 2020 118.24 122.07 118.17 120.17 7,350,658 +2.97(+2.54%)
Feb 04, 2020 116.04 117.58 115.94 117.20 3,108,340 +2.70(+2.36%)
Feb 03, 2020 113.57 114.87 113.40 114.50 2,109,495 +1.99(+1.77%)
Jan 31, 2020 113.90 114.03 111.36 112.51 3,437,558 -1.71(-1.50%)
Jan 30, 2020 115.15 115.50 113.43 114.22 4,073,490 -1.68(-1.45%)
Jan 29, 2020 116.41 116.64 115.83 115.90 1,603,710 -0.08(-0.07%)
Jan 28, 2020 115.70 116.50 115.21 115.98 2,374,336 +1.22(+1.06%)
Jan 27, 2020 113.69 115.44 113.23 114.77 2,610,050 -0.78(-0.68%)
Jan 24, 2020 118.48 118.63 114.95 115.55 4,359,359 -2.59(-2.19%)
Jan 23, 2020 118.79 118.88 117.11 118.14 3,452,674 -1.04(-0.87%)
Jan 22, 2020 119.62 120.29 118.96 119.18 1,411,513 -0.17(-0.14%)
Jan 21, 2020 120.31 120.54 119.17 119.34 2,826,339 -1.16(-0.96%)
Jan 17, 2020 121.36 121.44 120.09 120.50 1,929,074 -0.45(-0.38%)
Jan 16, 2020 121.19 121.56 120.17 120.96 1,929,952 +0.61(+0.51%)
Jan 15, 2020 119.72 121.18 119.63 120.34 4,359,446 +0.61(+0.51%)
Jan 14, 2020 117.69 120.23 117.03 119.73 3,900,370 +1.93(+1.64%)
Jan 13, 2020 119.21 119.21 116.73 117.80 4,005,696 -1.28(-1.07%)
Jan 10, 2020 119.82 120.52 119.00 119.08 2,527,491 -0.58(-0.49%)
Jan 09, 2020 119.43 120.24 119.16 119.66 2,002,163 +0.81(+0.68%)
Jan 08, 2020 117.71 119.50 117.51 118.85 3,427,269 +1.06(+0.90%)
Jan 07, 2020 117.80 118.28 116.62 117.79 1,738,242 +0.03(+0.03%)
Jan 06, 2020 116.35 117.82 115.62 117.76 2,224,459 +0.75(+0.64%)
Jan 03, 2020 116.85 117.78 116.43 117.01 5,544,054 -1.51(-1.28%)
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.