Nasdaq Biotechnology Ishares ETF (NQ: IBB )

130.40 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 131.52 132.41 130.00 130.40 1,453,303 -2.59(-1.95%)
Aug 16, 2022 134.24 134.65 132.11 132.99 1,453,192 -1.83(-1.36%)
Aug 15, 2022 131.96 134.91 131.96 134.82 1,555,803 +2.30(+1.74%)
Aug 12, 2022 131.48 132.87 131.09 132.52 1,346,173 +1.23(+0.94%)
Aug 11, 2022 133.10 135.08 130.81 131.29 2,117,245 -1.75(-1.32%)
Aug 10, 2022 131.62 133.05 130.59 133.04 1,499,146 +3.13(+2.41%)
Aug 09, 2022 131.26 131.98 128.82 129.91 1,769,200 -2.12(-1.61%)
Aug 08, 2022 131.93 133.25 130.69 132.03 2,668,186 +0.59(+0.45%)
Aug 05, 2022 128.46 131.53 127.57 131.44 2,406,246 +1.26(+0.97%)
Aug 04, 2022 128.13 130.54 127.82 130.18 1,562,496 +2.85(+2.24%)
Aug 03, 2022 125.48 128.61 125.32 127.33 2,808,055 +4.70(+3.83%)
Aug 02, 2022 121.39 123.96 121.24 122.63 1,261,962 +0.36(+0.29%)
Aug 01, 2022 123.45 124.17 121.92 122.27 1,740,723 -1.81(-1.46%)
Jul 29, 2022 123.95 124.24 122.79 124.08 1,328,759 -0.04(-0.03%)
Jul 28, 2022 124.32 124.86 121.19 124.12 1,756,464 +0.12(+0.10%)
Jul 27, 2022 122.94 124.70 121.83 124.00 1,961,441 +1.13(+0.92%)
Jul 26, 2022 122.37 124.12 121.35 122.87 1,250,002 +0.25(+0.20%)
Jul 25, 2022 122.89 123.04 121.45 122.62 1,287,297 +0.00(+0.00%)
Jul 22, 2022 125.18 126.35 122.09 122.62 1,534,718 -2.48(-1.98%)
Jul 21, 2022 124.03 125.70 123.70 125.10 1,555,595 +1.16(+0.94%)
Jul 20, 2022 123.74 125.57 122.86 123.94 1,958,527 +0.32(+0.26%)
Jul 19, 2022 121.85 123.91 121.16 123.62 1,486,947 +3.10(+2.57%)
Jul 18, 2022 124.24 124.65 119.89 120.52 1,439,164 -2.73(-2.22%)
Jul 15, 2022 122.32 123.42 120.59 123.25 2,054,045 +1.78(+1.47%)
Jul 14, 2022 122.45 122.68 120.40 121.47 1,953,080 -2.08(-1.68%)
Jul 13, 2022 121.50 124.64 121.42 123.55 2,097,635 +0.05(+0.04%)
Jul 12, 2022 124.05 124.64 121.72 123.50 2,027,434 -0.81(-0.65%)
Jul 11, 2022 125.81 126.36 124.04 124.31 1,623,422 -2.35(-1.86%)
Jul 08, 2022 124.93 127.15 124.58 126.66 2,101,508 +0.84(+0.67%)
Jul 07, 2022 123.03 126.11 122.85 125.82 2,689,756 +3.03(+2.47%)
Jul 06, 2022 122.75 124.11 121.97 122.79 2,279,307 -0.02(-0.02%)
Jul 05, 2022 118.86 122.87 118.58 122.81 3,539,415 +2.64(+2.20%)
Jul 01, 2022 117.59 120.36 116.97 120.17 2,046,886 +2.54(+2.16%)
Jun 30, 2022 117.01 118.99 115.96 117.63 2,387,508 -0.36(-0.31%)
Jun 29, 2022 117.02 118.70 116.16 117.99 1,300,544 +0.63(+0.54%)
Jun 28, 2022 119.98 120.42 116.87 117.36 1,820,989 -2.76(-2.30%)
Jun 27, 2022 120.28 120.51 118.58 120.12 1,763,287 +0.08(+0.07%)
Jun 24, 2022 119.23 120.37 117.35 120.04 4,176,104 +2.03(+1.72%)
Jun 23, 2022 114.15 118.31 113.91 118.01 1,919,807 +4.76(+4.20%)
Jun 22, 2022 110.30 114.80 110.30 113.25 2,563,239 +1.38(+1.23%)
Jun 21, 2022 111.19 112.80 111.19 111.87 2,132,672 +2.31(+2.11%)
Jun 17, 2022 106.32 110.98 106.32 109.56 5,617,205 +3.74(+3.53%)
Jun 16, 2022 106.16 106.59 104.29 105.82 2,992,300 -2.84(-2.61%)
Jun 15, 2022 107.17 109.77 106.23 108.66 2,455,502 +2.43(+2.29%)
Jun 14, 2022 106.40 106.74 104.67 106.23 2,611,123 +0.26(+0.25%)
Jun 13, 2022 107.62 108.21 105.38 105.97 2,998,339 -4.51(-4.08%)
Jun 10, 2022 112.07 112.27 109.72 110.48 2,227,891 -3.50(-3.07%)
Jun 09, 2022 117.69 117.69 113.90 113.98 1,537,161 -4.15(-3.51%)
Jun 08, 2022 117.68 119.67 117.35 118.13 1,269,089 +0.30(+0.25%)
Jun 07, 2022 114.41 117.98 114.34 117.83 1,576,254 +2.59(+2.25%)
Jun 06, 2022 117.31 117.76 114.58 115.24 1,495,537 -1.26(-1.08%)
Jun 03, 2022 115.79 117.57 115.45 116.50 1,719,903 +0.14(+0.12%)
Jun 02, 2022 115.14 116.36 113.13 116.36 1,955,010 +0.92(+0.80%)
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.