Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.24 -0.55 (-0.40%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 116.33 118.30 115.29 116.95 2,401,429 -0.36(-0.31%)
Jun 29, 2022 116.34 118.01 115.49 117.31 1,308,127 +0.63(+0.54%)
Jun 28, 2022 119.28 119.72 116.19 116.68 1,831,607 -2.74(-2.30%)
Jun 27, 2022 119.58 119.81 117.89 119.42 1,773,568 +0.08(+0.07%)
Jun 24, 2022 118.54 119.67 116.67 119.34 4,200,454 +2.02(+1.72%)
Jun 23, 2022 113.49 117.62 113.25 117.33 1,931,001 +4.73(+4.20%)
Jun 22, 2022 109.66 114.13 109.66 112.59 2,578,185 +1.37(+1.23%)
Jun 21, 2022 110.55 112.15 110.55 111.22 2,145,107 +2.30(+2.11%)
Jun 17, 2022 105.70 110.34 105.70 108.92 5,649,958 +3.72(+3.53%)
Jun 16, 2022 105.55 105.97 103.69 105.21 3,009,748 -2.82(-2.61%)
Jun 15, 2022 106.55 109.13 105.61 108.03 2,469,820 +2.42(+2.29%)
Jun 14, 2022 105.78 106.12 104.06 105.61 2,626,348 +0.26(+0.24%)
Jun 13, 2022 107.00 107.58 104.77 105.36 3,015,822 -4.48(-4.08%)
Jun 10, 2022 111.42 111.62 109.08 109.84 2,240,881 -3.48(-3.07%)
Jun 09, 2022 117.01 117.01 113.24 113.32 1,546,124 -4.10(-3.49%)
Jun 08, 2022 116.97 118.95 116.64 117.42 1,276,829 +0.30(+0.25%)
Jun 07, 2022 113.72 117.27 113.65 117.12 1,585,854 +2.58(+2.25%)
Jun 06, 2022 116.60 117.05 113.89 114.54 1,504,646 -1.25(-1.08%)
Jun 03, 2022 115.09 116.86 114.75 115.80 1,730,378 +0.14(+0.12%)
Jun 02, 2022 114.44 115.66 112.44 115.66 1,966,917 +0.92(+0.80%)
Jun 01, 2022 116.86 117.52 113.34 114.74 1,737,767 -1.22(-1.05%)
May 31, 2022 118.10 118.25 114.90 115.96 3,198,282 -2.81(-2.37%)
May 27, 2022 115.37 118.78 114.66 118.78 2,217,975 +3.68(+3.20%)
May 26, 2022 114.45 115.64 114.06 115.10 2,107,933 +1.02(+0.90%)
May 25, 2022 113.43 114.67 112.42 114.08 2,075,458 +0.19(+0.17%)
May 24, 2022 114.78 115.20 112.82 113.89 1,791,507 -1.85(-1.60%)
May 23, 2022 116.11 116.36 114.91 115.73 2,214,599 +0.83(+0.72%)
May 20, 2022 115.53 115.69 111.92 114.91 1,855,312 +0.58(+0.50%)
May 19, 2022 112.71 115.28 112.47 114.33 2,267,068 +1.46(+1.30%)
May 18, 2022 113.83 115.26 112.23 112.87 2,094,590 -2.94(-2.54%)
May 17, 2022 114.17 115.98 113.57 115.81 2,335,902 +3.21(+2.85%)
May 16, 2022 112.23 113.95 111.41 112.60 3,048,758 +0.15(+0.13%)
May 13, 2022 110.17 113.09 110.17 112.45 3,237,328 +3.67(+3.37%)
May 12, 2022 104.82 109.06 104.75 108.79 4,735,482 +2.97(+2.81%)
May 11, 2022 108.03 110.25 105.50 105.81 4,416,707 -3.66(-3.34%)
May 10, 2022 109.44 111.10 107.56 109.47 6,226,823 +2.84(+2.67%)
May 09, 2022 110.83 111.48 106.17 106.63 4,430,600 -5.85(-5.20%)
May 06, 2022 115.07 115.36 111.65 112.48 4,563,134 -4.16(-3.57%)
May 05, 2022 120.24 120.24 115.24 116.65 3,248,246 -4.47(-3.69%)
May 04, 2022 119.29 121.55 115.97 121.12 3,228,072 +2.41(+2.03%)
May 03, 2022 118.02 119.53 117.44 118.72 2,280,571 +1.07(+0.91%)
May 02, 2022 115.50 117.83 114.65 117.64 3,785,982 +1.70(+1.47%)
Apr 29, 2022 118.35 120.83 115.80 115.94 4,339,927 -2.38(-2.02%)
Apr 28, 2022 118.72 119.03 114.77 118.33 4,758,900 +0.00(+0.00%)
Apr 27, 2022 118.91 120.34 117.94 118.33 4,256,437 -0.34(-0.28%)
Apr 26, 2022 122.67 123.08 118.65 118.67 2,972,576 -4.76(-3.86%)
Apr 25, 2022 121.49 123.56 120.75 123.43 2,568,328 +1.13(+0.93%)
Apr 22, 2022 124.90 125.51 122.13 122.30 2,572,741 -2.90(-2.32%)
Apr 21, 2022 128.97 129.53 125.04 125.20 1,991,608 -3.02(-2.36%)
Apr 20, 2022 128.27 129.20 126.56 128.22 2,301,679 +0.68(+0.53%)
Apr 19, 2022 126.28 128.11 125.80 127.54 2,010,429 +1.21(+0.96%)
Apr 18, 2022 129.72 129.96 125.66 126.33 2,548,496 -3.74(-2.87%)
Apr 14, 2022 131.36 131.89 129.94 130.07 2,224,921 -1.63(-1.24%)
Apr 13, 2022 128.49 132.12 128.49 131.70 1,981,521 +3.21(+2.50%)
Apr 12, 2022 130.23 131.04 127.50 128.49 4,650,588 -0.99(-0.77%)
Apr 11, 2022 131.66 132.16 129.31 129.48 2,103,008 -3.05(-2.30%)
Apr 08, 2022 132.59 134.20 132.18 132.53 2,108,772 -0.57(-0.43%)
Apr 07, 2022 131.53 133.69 131.36 133.10 2,043,347 +1.42(+1.08%)
Apr 06, 2022 130.66 132.48 129.82 131.68 3,150,023 -0.20(-0.15%)
Apr 05, 2022 133.67 134.75 131.62 131.88 2,572,457 -2.07(-1.54%)
Apr 04, 2022 132.97 134.19 132.62 133.94 2,749,813 +1.69(+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.