Nasdaq Biotechnology Ishares ETF (NQ: IBB )

133.46 USD -5.49 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 136.56 136.97 133.05 133.46 2,897,807 -5.49(-3.95%)
Jan 14, 2022 138.95 0 +0.90(+0.65%)
Jan 13, 2022 141.65 141.67 137.83 138.05 2,373,476 -3.88(-2.73%)
Jan 12, 2022 143.32 144.07 141.35 141.93 1,855,471 -1.59(-1.11%)
Jan 11, 2022 142.16 143.75 140.84 143.52 3,373,571 +1.36(+0.96%)
Jan 10, 2022 139.76 142.52 138.33 142.16 3,270,828 +1.61(+1.15%)
Jan 07, 2022 142.35 143.80 140.46 140.55 2,718,353 -1.87(-1.31%)
Jan 06, 2022 142.07 143.68 139.83 142.42 2,724,755 -0.08(-0.06%)
Jan 05, 2022 147.79 148.88 142.30 142.50 3,550,168 -5.79(-3.90%)
Jan 04, 2022 151.87 152.01 147.10 148.29 3,000,868 -4.08(-2.68%)
Jan 03, 2022 152.31 152.62 149.34 152.37 3,753,939 -0.25(-0.16%)
Dec 31, 2021 153.72 154.88 152.50 152.62 1,873,844 -1.14(-0.74%)
Dec 30, 2021 152.65 155.06 152.28 153.76 1,792,797 +0.93(+0.61%)
Dec 29, 2021 151.82 153.52 150.84 152.83 2,033,165 +0.63(+0.41%)
Dec 28, 2021 153.08 154.90 151.83 152.20 1,561,350 -1.17(-0.76%)
Dec 27, 2021 154.59 154.59 152.88 153.37 1,718,090 -1.32(-0.85%)
Dec 23, 2021 154.14 155.17 152.89 154.69 1,922,717 +0.93(+0.60%)
Dec 22, 2021 153.46 153.89 151.75 153.76 1,033,857 -0.19(-0.12%)
Dec 21, 2021 153.95 154.20 151.57 153.95 1,412,663 +0.94(+0.61%)
Dec 20, 2021 154.78 155.11 152.09 153.01 1,673,899 -1.45(-0.94%)
Dec 17, 2021 149.78 154.86 148.53 154.46 4,617,770 +4.07(+2.71%)
Dec 16, 2021 152.72 153.87 149.74 150.39 3,414,877 -1.51(-0.99%)
Dec 15, 2021 148.10 152.06 147.46 151.90 3,485,145 +3.28(+2.21%)
Dec 14, 2021 147.99 149.43 146.85 148.62 2,649,857 -0.74(-0.50%)
Dec 13, 2021 147.58 150.02 147.25 149.36 3,927,079 +2.12(+1.44%)
Dec 10, 2021 147.55 149.11 146.83 147.24 2,472,967 -2.28(-1.52%)
Dec 09, 2021 152.28 152.62 149.37 149.52 1,240,576 -3.16(-2.07%)
Dec 08, 2021 151.79 153.32 149.92 152.68 2,222,995 +1.71(+1.13%)
Dec 07, 2021 147.41 151.41 147.28 150.97 2,609,359 +5.70(+3.92%)
Dec 06, 2021 147.00 147.20 143.25 145.27 3,973,485 -3.12(-2.10%)
Dec 03, 2021 152.65 152.65 147.23 148.39 2,243,679 -2.84(-1.88%)
Dec 02, 2021 150.01 150.30 149.11 151.23 1,916,831 +0.49(+0.33%)
Dec 01, 2021 154.30 155.27 150.60 150.74 3,139,519 -3.48(-2.26%)
Nov 30, 2021 154.56 156.22 152.37 154.22 3,236,633 -1.84(-1.18%)
Nov 29, 2021 158.16 158.43 155.85 156.06 5,072,784 +1.16(+0.75%)
Nov 26, 2021 155.14 157.85 154.55 154.90 2,969,930 +1.50(+0.98%)
Nov 24, 2021 151.65 153.68 150.85 153.40 1,445,519 +0.39(+0.25%)
Nov 23, 2021 153.41 153.41 150.21 153.01 2,807,815 -0.67(-0.44%)
Nov 22, 2021 155.04 155.23 152.88 153.68 2,015,777 -0.88(-0.57%)
Nov 19, 2021 154.46 154.46 153.88 154.56 1,949,752 +0.88(+0.57%)
Nov 18, 2021 155.04 153.84 153.46 153.68 1,113,893 -0.42(-0.27%)
Nov 17, 2021 154.00 154.66 153.37 154.10 1,855,071 +0.04(+0.03%)
Nov 16, 2021 153.18 154.34 152.41 154.06 1,442,908 +0.88(+0.57%)
Nov 15, 2021 154.45 154.50 152.94 153.18 971,754 -0.82(-0.53%)
Nov 12, 2021 154.00 154.48 152.65 154.00 1,037,114 +0.58(+0.38%)
Nov 11, 2021 154.08 154.41 152.74 153.42 1,329,651 -0.09(-0.06%)
Nov 10, 2021 154.74 153.51 2,693,728 -2.01(-1.29%)
Nov 09, 2021 157.63 158.20 155.18 155.52 3,014,832 -2.11(-1.34%)
Nov 08, 2021 157.36 158.20 156.62 157.63 1,415,088 +0.69(+0.44%)
Nov 05, 2021 158.02 158.38 154.61 156.94 3,119,709 -4.89(-3.02%)
Nov 04, 2021 162.94 162.94 160.67 161.83 1,872,397 -2.95(-1.79%)
Nov 03, 2021 162.81 164.83 161.87 164.78 991,218 +2.11(+1.30%)
Nov 02, 2021 162.00 162.73 159.65 162.67 1,719,390 +1.04(+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.