Skip to main content

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 (%)
Aug 31, 2018 120.53 120.53 120.53 0 +0.16(+0.13%)
Aug 30, 2018 119.85 120.83 119.63 120.37 1,657,311 +0.46(+0.39%)
Aug 29, 2018 118.48 120.25 118.14 119.91 2,681,788 +1.49(+1.26%)
Aug 28, 2018 118.23 118.64 117.82 118.42 2,283,322 +0.58(+0.49%)
Aug 27, 2018 116.26 118.16 116.26 117.84 4,301,077 +2.03(+1.75%)
Aug 24, 2018 115.88 116.27 115.46 115.81 998,853 +0.08(+0.07%)
Aug 23, 2018 116.19 116.50 114.98 115.73 1,288,858 -0.67(-0.58%)
Aug 22, 2018 114.95 116.67 114.95 116.40 991,329 +0.82(+0.71%)
Aug 21, 2018 114.70 115.92 114.58 115.58 2,674,205 +1.06(+0.93%)
Aug 20, 2018 114.64 115.25 114.03 114.52 1,145,906 -0.20(-0.17%)
Aug 17, 2018 114.45 115.03 113.83 114.71 1,518,808 +0.02(+0.02%)
Aug 16, 2018 114.09 115.04 113.52 114.69 1,071,908 +0.88(+0.77%)
Aug 15, 2018 114.74 115.11 113.44 113.81 1,570,129 -1.81(-1.56%)
Aug 14, 2018 115.04 116.16 115.04 115.62 1,060,755 +0.64(+0.56%)
Aug 13, 2018 115.20 115.55 114.30 114.98 4,847,737 -0.17(-0.15%)
Aug 10, 2018 115.41 116.27 114.83 115.15 3,460,961 -0.63(-0.55%)
Aug 09, 2018 115.45 116.97 115.45 115.78 1,163,409 -0.18(-0.15%)
Aug 08, 2018 116.40 116.40 115.29 115.95 1,351,473 -0.82(-0.70%)
Aug 07, 2018 115.91 117.14 115.43 116.77 1,045,966 +1.42(+1.23%)
Aug 06, 2018 115.68 115.90 114.75 115.35 1,692,972 -0.23(-0.20%)
Aug 03, 2018 116.53 116.89 115.25 115.58 1,313,827 -0.87(-0.75%)
Aug 02, 2018 114.94 116.91 114.73 116.45 1,709,840 +0.87(+0.75%)
Aug 01, 2018 114.80 116.02 114.65 115.58 1,323,491 +0.67(+0.58%)
Jul 31, 2018 113.01 115.19 113.01 114.91 1,982,622 +2.33(+2.07%)
Jul 30, 2018 113.63 113.88 112.36 112.58 2,460,361 -1.26(-1.11%)
Jul 27, 2018 116.17 116.42 113.03 113.84 4,151,429 -2.41(-2.07%)
Jul 26, 2018 117.01 115.26 116.25 4,107,185 -1.46(-1.24%)
Jul 25, 2018 116.40 117.88 116.19 117.71 2,782,332 +1.29(+1.11%)
Jul 24, 2018 118.14 118.43 115.64 116.42 4,425,830 -0.17(-0.14%)
Jul 23, 2018 116.74 116.93 116.30 116.59 3,247,309 -0.07(-0.06%)
Jul 20, 2018 116.40 117.14 116.38 116.66 1,801,462 -0.09(-0.08%)
Jul 19, 2018 117.19 115.57 116.74 3,619,134 +0.12(+0.10%)
Jul 18, 2018 116.59 116.75 115.88 116.63 1,444,009 -0.14(-0.12%)
Jul 17, 2018 115.46 116.99 115.30 116.76 932,106 +0.87(+0.75%)
Jul 16, 2018 116.47 116.84 115.47 115.90 1,436,239 -0.85(-0.73%)
Jul 13, 2018 117.16 116.74 1,366,303 +0.20(+0.17%)
Jul 12, 2018 115.19 116.95 115.12 116.55 2,094,550 +1.86(+1.62%)
Jul 11, 2018 114.15 115.22 113.87 114.69 1,565,105 -0.34(-0.29%)
Jul 10, 2018 115.22 115.39 114.47 115.03 4,267,620 -0.20(-0.17%)
Jul 09, 2018 114.93 115.31 114.32 115.22 3,094,669 +0.59(+0.52%)
Jul 06, 2018 114.92 111.95 114.63 4,209,955 +4.17(+3.78%)
Jul 05, 2018 109.39 110.63 109.24 110.46 2,446,378 +1.37(+1.26%)
Jul 03, 2018 109.09 109.09 109.09 0 -0.10(-0.09%)
Jul 02, 2018 107.40 109.52 107.17 109.19 1,968,398 +0.86(+0.79%)
Jun 29, 2018 107.28 109.20 107.28 108.33 3,263,780 +1.84(+1.73%)
Jun 28, 2018 105.98 106.84 104.74 106.48 2,195,580 +0.60(+0.57%)
Jun 27, 2018 108.36 108.57 105.83 105.88 3,049,399 -2.20(-2.03%)
Jun 26, 2018 108.67 109.20 107.13 108.08 5,057,202 -0.47(-0.43%)
Jun 25, 2018 109.71 110.33 107.76 108.55 2,392,315 -2.00(-1.81%)
Jun 22, 2018 111.05 111.19 110.02 110.55 2,469,605 -0.38(-0.34%)
Jun 21, 2018 111.86 112.19 110.61 110.92 2,865,251 -1.27(-1.13%)
Jun 20, 2018 110.57 112.27 110.36 112.19 3,014,176 +1.83(+1.66%)
Jun 19, 2018 107.69 110.53 107.62 110.36 3,092,729 +1.59(+1.46%)
Jun 18, 2018 108.51 108.87 107.80 108.78 3,396,902 -0.82(-0.75%)
Jun 15, 2018 109.71 108.94 109.59 2,584,505 -0.12(-0.11%)
Jun 14, 2018 108.82 109.97 108.69 109.71 1,810,775 +0.88(+0.81%)
Jun 13, 2018 109.12 110.04 108.53 108.84 2,726,738 -0.41(-0.38%)
Jun 12, 2018 108.35 109.62 108.33 109.25 1,353,133 +0.92(+0.85%)
Jun 11, 2018 108.42 108.70 108.02 108.33 2,680,459 -0.13(-0.12%)
Jun 08, 2018 107.89 108.80 107.61 108.46 1,281,029 +0.34(+0.32%)
Jun 07, 2018 108.94 109.28 107.43 108.12 2,015,214 -0.75(-0.69%)
Jun 06, 2018 107.55 109.16 107.50 108.87 1,584,186 +1.34(+1.25%)
Jun 05, 2018 107.44 108.31 106.86 107.53 2,165,587 +0.03(+0.03%)
Jun 04, 2018 108.06 108.31 106.00 107.50 2,516,501 -0.70(-0.65%)
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.