Nasdaq Biotechnology Ishares ETF (NQ: IBB )

116.96 -0.64 (-0.54%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 117.52 119.81 116.95 116.96 2,590,799 -0.64(-0.54%)
Sep 29, 2022 118.69 118.98 116.05 117.60 1,735,411 -1.73(-1.45%)
Sep 28, 2022 117.80 120.05 117.30 119.33 3,228,066 +4.51(+3.93%)
Sep 27, 2022 114.65 116.42 114.21 114.82 3,442,943 +1.40(+1.23%)
Sep 26, 2022 114.69 116.22 113.37 113.42 1,560,380 -1.90(-1.65%)
Sep 23, 2022 115.74 116.21 113.90 115.32 2,058,102 -1.41(-1.21%)
Sep 22, 2022 117.07 117.64 115.75 116.73 1,978,815 -1.18(-1.00%)
Sep 21, 2022 121.11 122.03 117.69 117.91 3,179,161 -2.64(-2.19%)
Sep 20, 2022 120.64 121.58 119.52 120.55 1,928,202 -1.25(-1.03%)
Sep 19, 2022 121.81 121.95 119.49 121.80 2,139,198 -1.16(-0.94%)
Sep 16, 2022 122.67 123.35 121.48 122.96 1,988,216 -1.09(-0.88%)
Sep 15, 2022 123.90 125.35 123.02 124.05 1,918,863 +0.13(+0.10%)
Sep 14, 2022 123.12 124.32 122.46 123.92 2,036,484 +1.08(+0.88%)
Sep 13, 2022 125.86 126.39 122.63 122.84 2,106,795 -5.79(-4.50%)
Sep 12, 2022 128.84 128.90 127.68 128.63 1,175,608 +0.23(+0.18%)
Sep 09, 2022 127.25 128.95 126.97 128.40 1,350,290 +1.42(+1.12%)
Sep 08, 2022 123.24 127.33 122.77 126.98 5,006,498 +4.09(+3.33%)
Sep 07, 2022 119.43 123.26 119.31 122.89 1,345,207 +3.35(+2.80%)
Sep 06, 2022 121.63 121.63 119.34 119.54 3,370,565 -1.65(-1.36%)
Sep 02, 2022 124.15 124.21 120.68 121.19 1,855,793 -2.03(-1.65%)
Sep 01, 2022 121.02 123.44 119.92 123.22 2,233,032 +1.76(+1.45%)
Aug 31, 2022 121.90 123.23 120.91 121.46 1,569,953 +0.32(+0.26%)
Aug 30, 2022 122.52 122.91 120.51 121.14 1,308,178 -0.96(-0.79%)
Aug 29, 2022 121.45 123.27 121.22 122.10 1,033,604 -0.85(-0.69%)
Aug 26, 2022 127.32 127.50 122.55 122.95 1,689,656 -4.50(-3.53%)
Aug 25, 2022 127.78 128.23 126.09 127.45 770,476 +0.38(+0.30%)
Aug 24, 2022 125.61 127.52 124.82 127.07 1,874,905 +1.70(+1.36%)
Aug 23, 2022 125.39 125.92 124.00 125.37 1,186,291 -0.24(-0.19%)
Aug 22, 2022 126.79 127.95 125.07 125.61 1,342,046 -2.04(-1.60%)
Aug 19, 2022 127.80 128.62 127.19 127.65 1,498,179 -1.27(-0.99%)
Aug 18, 2022 130.19 130.20 127.89 128.92 1,725,081 -1.48(-1.13%)
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%)
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.