Indicators

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

126.92 -1.45 (-1.13%)

Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	123.23	123.52	122.08	123.36	1,336,506	-0.04(-0.03%)
Jul 28, 2022	123.60	124.14	120.49	123.40	1,766,705	+0.12(+0.10%)
Jul 27, 2022	122.23	123.98	121.12	123.28	1,972,878	+1.12(+0.92%)
Jul 26, 2022	121.66	123.40	120.65	122.16	1,257,290	+0.25(+0.20%)
Jul 25, 2022	122.18	122.33	120.75	121.91	1,294,803	+0.00(+0.00%)
Jul 22, 2022	124.45	125.62	121.38	121.91	1,543,666	-2.47(-1.98%)
Jul 21, 2022	123.31	124.97	122.98	124.38	1,564,665	+1.15(+0.94%)
Jul 20, 2022	123.02	124.84	122.15	123.22	1,969,947	+0.32(+0.26%)
Jul 19, 2022	121.14	123.19	120.46	122.90	1,495,617	+3.08(+2.57%)
Jul 18, 2022	123.52	123.93	119.19	119.82	1,447,555	-2.71(-2.21%)
Jul 15, 2022	121.61	122.70	119.89	122.53	2,066,022	+1.77(+1.46%)
Jul 14, 2022	121.74	121.97	119.70	120.77	1,964,468	-2.07(-1.68%)
Jul 13, 2022	120.80	123.92	120.72	122.83	2,109,866	+0.05(+0.04%)
Jul 12, 2022	123.33	123.92	121.01	122.78	2,039,255	-0.80(-0.65%)
Jul 11, 2022	125.08	125.63	123.32	123.59	1,632,888	-2.34(-1.86%)
Jul 08, 2022	124.21	126.41	123.86	125.93	2,113,761	+0.84(+0.67%)
Jul 07, 2022	122.32	125.38	122.14	125.09	2,705,439	+3.01(+2.47%)
Jul 06, 2022	122.04	123.39	121.26	122.08	2,292,597	-0.02(-0.02%)
Jul 05, 2022	118.17	122.16	117.89	122.10	3,560,053	+2.62(+2.20%)

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.