Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 127.33 131.15 130.94 4,075,071 +3.86(+3.04%)
Jan 28, 2022 123.27 127.18 121.65 127.08 4,227,386 +4.26(+3.47%)
Jan 27, 2022 126.54 127.04 122.64 122.82 3,525,588 -2.52(-2.01%)
Jan 26, 2022 127.39 130.16 124.55 125.34 4,133,242 -1.36(-1.07%)
Jan 25, 2022 127.53 128.68 125.29 126.70 4,153,561 -2.25(-1.75%)
Jan 24, 2022 125.85 129.13 122.08 128.96 5,832,371 +1.17(+0.92%)
Jan 21, 2022 129.13 130.58 127.31 127.78 4,361,990 -1.96(-1.51%)
Jan 20, 2022 132.27 133.72 129.45 129.74 2,591,908 -1.17(-0.90%)
Jan 19, 2022 133.35 134.32 130.85 130.91 2,348,883 -1.62(-1.22%)
Jan 18, 2022 135.61 136.02 132.12 132.53 2,918,193 -5.45(-3.95%)
Jan 14, 2022 137.98 0 +0.89(+0.65%)
Jan 13, 2022 140.66 140.68 136.87 137.09 2,390,123 -3.85(-2.73%)
Jan 12, 2022 142.32 143.07 140.37 140.94 1,868,484 -1.58(-1.11%)
Jan 11, 2022 141.17 142.75 139.86 142.52 3,397,232 +1.35(+0.96%)
Jan 10, 2022 138.79 141.53 137.37 141.17 3,293,768 +1.60(+1.15%)
Jan 07, 2022 141.36 142.80 139.48 139.57 2,737,419 -1.86(-1.31%)
Jan 06, 2022 141.08 142.68 138.86 141.43 2,743,865 -0.08(-0.06%)
Jan 05, 2022 146.76 147.84 141.31 141.51 3,575,068 -5.75(-3.90%)
Jan 04, 2022 150.81 150.95 146.07 147.26 3,021,915 -4.05(-2.68%)
Jan 03, 2022 151.25 151.56 148.30 151.31 3,780,268 -0.25(-0.16%)
Dec 31, 2021 152.65 153.81 151.44 151.56 1,886,986 -1.13(-0.74%)
Dec 30, 2021 151.59 153.98 151.22 152.69 1,805,371 +0.92(+0.61%)
Dec 29, 2021 150.76 152.45 149.79 151.77 2,047,425 +0.63(+0.41%)
Dec 28, 2021 152.01 153.82 150.77 151.14 1,572,301 -1.16(-0.76%)
Dec 27, 2021 153.51 153.51 151.81 152.30 1,730,140 -1.31(-0.85%)
Dec 23, 2021 153.07 154.09 151.82 153.61 1,936,202 +0.92(+0.61%)
Dec 22, 2021 152.39 152.82 150.69 152.69 1,041,108 -0.19(-0.12%)
Dec 21, 2021 152.88 153.13 150.51 152.88 1,422,571 +0.93(+0.61%)
Dec 20, 2021 153.70 154.03 151.03 151.94 1,685,639 -1.44(-0.94%)
Dec 17, 2021 148.74 153.78 147.50 153.38 4,650,158 +4.04(+2.71%)
Dec 16, 2021 151.66 152.80 148.70 149.34 3,438,828 -1.50(-0.99%)
Dec 15, 2021 147.07 151.00 146.43 150.84 3,509,589 +3.26(+2.21%)
Dec 14, 2021 146.96 148.39 145.83 147.59 2,668,442 -0.73(-0.50%)
Dec 13, 2021 146.55 148.97 146.22 148.32 3,954,622 +2.15(+1.47%)
Dec 10, 2021 146.48 148.03 145.77 146.17 2,491,010 -2.26(-1.53%)
Dec 09, 2021 151.18 151.51 148.29 148.44 1,249,627 -3.14(-2.07%)
Dec 08, 2021 150.69 152.21 148.83 151.57 2,239,214 +1.70(+1.13%)
Dec 07, 2021 146.34 150.31 146.21 149.88 2,628,397 +5.66(+3.92%)
Dec 06, 2021 145.94 146.13 142.21 144.22 4,002,476 -3.10(-2.10%)
Dec 03, 2021 151.54 151.54 146.16 147.31 2,260,049 -2.82(-1.88%)
Dec 02, 2021 148.92 149.21 148.03 150.13 1,930,816 +0.49(+0.33%)
Dec 01, 2021 153.18 154.15 149.51 149.65 3,162,425 -3.46(-2.26%)
Nov 30, 2021 153.44 155.09 151.27 153.10 3,260,248 -1.83(-1.18%)
Nov 29, 2021 157.01 157.28 154.73 154.93 5,109,796 +1.15(+0.75%)
Nov 26, 2021 154.02 156.71 153.43 153.78 2,991,599 +1.49(+0.98%)
Nov 24, 2021 150.55 152.57 149.76 152.29 1,456,065 +0.39(+0.25%)
Nov 23, 2021 152.30 152.30 149.12 151.90 2,828,301 -0.67(-0.44%)
Nov 22, 2021 153.92 154.11 151.77 152.57 2,030,484 -0.87(-0.57%)
Nov 19, 2021 153.34 154.54 152.76 153.44 1,963,977 +0.87(+0.57%)
Nov 18, 2021 153.92 152.73 152.35 152.57 1,122,020 -0.42(-0.27%)
Nov 17, 2021 152.88 153.54 152.26 152.98 1,868,606 +0.04(+0.03%)
Nov 16, 2021 152.07 153.22 151.31 152.94 1,453,435 +0.87(+0.57%)
Nov 15, 2021 153.33 153.38 151.83 152.07 978,844 -0.81(-0.53%)
Nov 12, 2021 152.88 153.36 151.54 152.88 1,044,681 +0.58(+0.38%)
Nov 11, 2021 152.96 153.29 151.63 152.31 1,339,352 -0.09(-0.06%)
Nov 10, 2021 153.62 152.40 2,713,382 -2.00(-1.29%)
Nov 09, 2021 156.49 157.05 154.06 154.39 3,036,829 -2.09(-1.34%)
Nov 08, 2021 156.22 157.05 155.49 156.49 1,425,412 +0.69(+0.44%)
Nov 05, 2021 156.88 157.23 153.49 155.80 3,142,471 -4.85(-3.02%)
Nov 04, 2021 161.76 161.76 159.51 160.66 1,886,058 -2.93(-1.79%)
Nov 03, 2021 161.63 163.64 160.70 163.59 998,450 +2.09(+1.30%)
Nov 02, 2021 160.83 161.55 158.49 161.49 1,731,935 +1.03(+0.64%)
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.