Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.91 +1.08 (+0.73%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 128.13 129.22 127.44 128.02 2,370,770 -1.09(-0.84%)
Oct 28, 2022 125.41 129.31 124.68 129.11 2,781,124 +4.78(+3.84%)
Oct 27, 2022 126.94 126.98 124.04 124.33 1,498,005 -1.71(-1.36%)
Oct 26, 2022 124.36 127.99 124.30 126.04 2,403,718 +1.96(+1.58%)
Oct 25, 2022 121.96 124.41 121.96 124.08 1,074,742 +2.44(+2.01%)
Oct 24, 2022 120.74 121.90 119.35 121.64 1,659,895 +1.27(+1.06%)
Oct 21, 2022 117.36 120.64 116.78 120.36 1,419,289 +3.30(+2.82%)
Oct 20, 2022 117.79 119.35 116.87 117.06 1,312,078 -0.94(-0.80%)
Oct 19, 2022 121.07 121.36 117.47 118.00 1,849,534 -4.16(-3.41%)
Oct 18, 2022 123.74 124.39 121.58 122.17 2,418,137 +0.22(+0.18%)
Oct 17, 2022 120.42 122.27 120.11 121.95 1,616,716 +2.90(+2.43%)
Oct 14, 2022 121.86 122.62 118.95 119.05 1,464,400 -1.82(-1.51%)
Oct 13, 2022 116.14 121.46 115.54 120.87 1,919,888 +2.37(+2.00%)
Oct 12, 2022 118.46 119.12 117.70 118.50 1,329,625 +0.86(+0.73%)
Oct 11, 2022 117.24 119.65 116.17 117.65 2,650,753 +0.22(+0.19%)
Oct 10, 2022 118.25 118.49 116.80 117.43 1,829,879 -0.89(-0.75%)
Oct 07, 2022 120.54 120.84 117.90 118.31 1,440,541 -3.42(-2.81%)
Oct 06, 2022 121.96 122.95 121.09 121.73 1,354,589 -0.60(-0.49%)
Oct 05, 2022 120.95 123.09 119.89 122.33 1,949,239 +0.22(+0.18%)
Oct 04, 2022 120.64 122.50 120.13 122.11 1,783,502 +3.39(+2.86%)
Oct 03, 2022 118.06 119.20 116.18 118.71 1,671,467 +2.27(+1.95%)
Sep 30, 2022 117.00 119.28 116.43 116.44 2,602,318 -0.64(-0.54%)
Sep 29, 2022 118.17 118.45 115.54 117.08 1,743,127 -1.72(-1.45%)
Sep 28, 2022 117.28 119.52 116.78 118.80 3,242,419 +4.49(+3.93%)
Sep 27, 2022 114.14 115.91 113.70 114.31 3,458,251 +1.39(+1.23%)
Sep 26, 2022 114.18 115.71 112.87 112.92 1,567,318 -1.73(-1.51%)
Sep 23, 2022 115.07 115.54 113.24 114.65 2,070,107 -1.40(-1.21%)
Sep 22, 2022 116.39 116.96 115.08 116.05 1,990,357 -1.17(-1.00%)
Sep 21, 2022 120.41 121.32 117.01 117.23 3,197,705 -2.62(-2.19%)
Sep 20, 2022 119.94 120.88 118.83 119.85 1,939,449 -1.24(-1.03%)
Sep 19, 2022 121.10 121.24 118.80 121.09 2,151,676 -1.15(-0.94%)
Sep 16, 2022 121.96 122.64 120.78 122.25 1,999,813 -1.08(-0.88%)
Sep 15, 2022 123.18 124.62 122.31 123.33 1,930,056 +0.13(+0.11%)
Sep 14, 2022 122.41 123.60 121.75 123.20 2,048,363 +1.07(+0.88%)
Sep 13, 2022 125.13 125.66 121.92 122.13 2,119,084 -5.76(-4.50%)
Sep 12, 2022 128.09 128.15 126.94 127.88 1,182,465 +0.23(+0.18%)
Sep 09, 2022 126.51 128.20 126.23 127.66 1,358,166 +1.41(+1.12%)
Sep 08, 2022 122.53 126.59 122.06 126.24 5,035,701 +4.07(+3.33%)
Sep 07, 2022 118.74 122.55 118.62 122.18 1,353,053 +3.33(+2.80%)
Sep 06, 2022 120.92 120.92 118.65 118.85 3,390,226 -1.64(-1.36%)
Sep 02, 2022 123.43 123.49 119.98 120.49 1,866,618 -2.02(-1.65%)
Sep 01, 2022 120.32 122.72 119.22 122.50 2,246,057 +1.75(+1.45%)
Aug 31, 2022 121.19 122.52 120.21 120.76 1,579,110 +0.32(+0.26%)
Aug 30, 2022 121.81 122.20 119.81 120.44 1,315,808 -0.95(-0.79%)
Aug 29, 2022 120.75 122.56 120.52 121.39 1,039,633 -0.84(-0.69%)
Aug 26, 2022 126.58 126.76 121.84 122.24 1,699,512 -4.47(-3.53%)
Aug 25, 2022 127.04 127.49 125.36 126.71 774,970 +0.38(+0.30%)
Aug 24, 2022 124.88 126.78 124.10 126.33 1,885,841 +1.69(+1.36%)
Aug 23, 2022 124.66 125.19 123.28 124.64 1,193,210 -0.24(-0.19%)
Aug 22, 2022 126.06 127.20 124.34 124.88 1,349,874 -2.03(-1.60%)
Aug 19, 2022 127.06 127.87 126.45 126.91 1,506,918 -1.26(-0.98%)
Aug 18, 2022 129.44 129.44 127.15 128.17 1,735,143 -1.47(-1.14%)
Aug 17, 2022 130.76 131.64 129.25 129.64 1,461,780 -2.57(-1.95%)
Aug 16, 2022 133.46 133.87 131.34 132.22 1,461,668 -1.82(-1.36%)
Aug 15, 2022 131.19 134.13 131.19 134.04 1,564,878 +2.29(+1.74%)
Aug 12, 2022 130.72 132.10 130.33 131.75 1,354,025 +1.22(+0.94%)
Aug 11, 2022 132.33 134.30 130.05 130.53 2,129,595 -1.74(-1.31%)
Aug 10, 2022 130.86 132.28 129.83 132.27 1,507,890 +3.11(+2.41%)
Aug 09, 2022 130.50 131.22 128.07 129.16 1,779,520 -2.11(-1.61%)
Aug 08, 2022 131.16 132.48 129.93 131.26 2,683,749 +0.59(+0.45%)
Aug 05, 2022 127.72 130.77 126.83 130.68 2,420,282 +1.25(+0.97%)
Aug 04, 2022 127.39 129.78 127.08 129.43 1,571,610 +2.83(+2.24%)
Aug 03, 2022 124.75 127.86 124.59 126.59 2,824,434 +4.67(+3.83%)
Aug 02, 2022 120.69 123.24 120.54 121.92 1,269,323 +0.36(+0.29%)
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.