Indicators

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

132.96 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	133.96	136.27	133.96	136.05	1,514,401	+1.74(+1.30%)
Jan 30, 2023	135.94	136.20	133.81	134.31	1,405,853	-2.42(-1.77%)
Jan 27, 2023	136.14	137.23	135.92	136.73	961,035	+0.07(+0.05%)
Jan 26, 2023	137.09	137.36	135.24	136.66	1,137,683	+0.37(+0.27%)
Jan 25, 2023	135.66	136.30	134.53	136.29	1,106,940	+0.01(+0.01%)
Jan 24, 2023	136.20	136.53	135.18	136.28	985,591	-0.01(-0.01%)
Jan 23, 2023	134.91	136.63	134.68	136.29	1,766,473	+1.31(+0.97%)
Jan 20, 2023	134.02	135.24	133.35	134.97	1,276,444	+1.42(+1.06%)
Jan 19, 2023	133.69	134.54	132.89	133.56	1,355,312	-1.21(-0.89%)
Jan 18, 2023	136.25	137.62	134.62	134.76	1,712,146	-1.02(-0.75%)
Jan 17, 2023	135.61	136.38	134.72	135.78	1,151,149	+0.05(+0.04%)
Jan 13, 2023	134.18	136.10	134.06	135.73	1,114,643	+1.12(+0.83%)
Jan 12, 2023	133.41	134.68	131.44	134.61	1,119,346	+1.12(+0.84%)
Jan 11, 2023	132.66	133.66	131.65	133.50	1,059,097	+0.76(+0.57%)
Jan 10, 2023	129.26	132.78	129.26	132.74	1,093,692	+2.94(+2.26%)
Jan 09, 2023	132.69	132.78	129.58	129.80	2,564,300	-2.85(-2.15%)
Jan 06, 2023	132.41	134.19	130.21	132.65	2,939,921	+1.31(+1.00%)
Jan 05, 2023	130.72	131.90	130.05	131.34	1,039,209	+0.11(+0.08%)
Jan 04, 2023	130.76	131.56	129.97	131.23	1,296,714	+1.66(+1.28%)

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.