Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 127.22 128.93 127.18 128.75 894,609 +1.92(+1.52%)
Mar 30, 2023 127.91 128.06 126.22 126.83 1,348,493 -0.60(-0.47%)
Mar 29, 2023 126.63 127.63 126.47 127.43 1,453,176 +1.76(+1.40%)
Mar 28, 2023 125.67 126.34 125.27 125.66 821,336 +0.03(+0.02%)
Mar 27, 2023 125.67 126.46 125.28 125.63 967,428 +0.16(+0.13%)
Mar 24, 2023 124.02 125.76 123.03 125.47 1,231,898 +1.52(+1.22%)
Mar 23, 2023 124.57 125.62 122.91 123.96 1,484,399 +1.11(+0.90%)
Mar 22, 2023 125.69 125.81 122.80 122.85 1,711,230 -2.69(-2.14%)
Mar 21, 2023 126.03 126.22 124.99 125.54 1,181,853 +0.15(+0.12%)
Mar 20, 2023 124.24 125.52 123.71 125.39 1,912,472 +1.34(+1.08%)
Mar 17, 2023 125.32 125.74 123.45 124.04 2,640,547 -2.23(-1.77%)
Mar 16, 2023 124.90 126.71 123.28 126.27 1,962,032 +0.68(+0.54%)
Mar 15, 2023 125.14 125.73 124.07 125.60 2,102,763 -0.89(-0.70%)
Mar 14, 2023 126.06 127.07 125.35 126.48 2,758,818 +1.57(+1.26%)
Mar 13, 2023 121.89 126.41 121.89 124.91 2,809,328 +3.39(+2.79%)
Mar 10, 2023 123.82 123.82 120.28 121.52 3,353,728 -1.97(-1.60%)
Mar 09, 2023 126.00 126.53 122.95 123.49 1,944,473 -2.42(-1.92%)
Mar 08, 2023 126.72 126.93 125.25 125.92 1,504,362 -0.87(-0.68%)
Mar 07, 2023 128.84 128.94 126.78 126.78 1,636,553 -2.04(-1.59%)
Mar 06, 2023 130.03 130.03 128.47 128.82 1,106,663 -1.22(-0.93%)
Mar 03, 2023 128.19 130.39 127.86 130.04 1,054,701 +2.15(+1.68%)
Mar 02, 2023 126.96 128.26 126.42 127.89 1,345,411 +0.30(+0.23%)
Mar 01, 2023 126.99 127.92 126.83 127.59 1,759,491 +0.88(+0.69%)
Feb 28, 2023 126.17 127.30 125.95 126.71 2,849,220 +0.31(+0.24%)
Feb 27, 2023 127.01 127.81 126.26 126.40 1,177,265 +0.46(+0.36%)
Feb 24, 2023 127.36 127.36 125.72 125.94 1,268,839 -2.58(-2.01%)
Feb 23, 2023 128.94 129.34 127.32 128.53 1,115,733 -0.40(-0.31%)
Feb 22, 2023 129.16 129.77 128.47 128.92 1,074,210 -0.24(-0.19%)
Feb 21, 2023 131.84 132.14 129.14 129.16 1,459,988 -3.71(-2.79%)
Feb 17, 2023 130.90 133.20 130.32 132.87 1,355,850 +1.27(+0.96%)
Feb 16, 2023 131.93 133.01 131.59 131.60 1,328,390 -1.67(-1.26%)
Feb 15, 2023 132.38 133.34 131.71 133.28 1,150,503 +0.00(+0.00%)
Feb 14, 2023 133.15 134.44 131.82 133.28 1,123,226 -0.41(-0.31%)
Feb 13, 2023 131.73 133.82 131.16 133.69 1,288,593 +1.81(+1.37%)
Feb 10, 2023 131.60 132.23 130.64 131.87 1,435,467 -0.04(-0.03%)
Feb 09, 2023 133.21 134.34 131.46 131.91 1,536,769 -0.93(-0.70%)
Feb 08, 2023 134.81 135.24 132.78 132.84 1,370,184 -2.98(-2.19%)
Feb 07, 2023 134.57 136.08 133.41 135.82 1,418,702 +0.71(+0.52%)
Feb 06, 2023 135.19 136.77 134.76 135.11 1,483,697 -0.98(-0.72%)
Feb 03, 2023 136.35 137.75 135.57 136.09 1,952,347 -0.58(-0.42%)
Feb 02, 2023 136.31 136.75 134.95 136.67 3,461,983 +0.46(+0.34%)
Feb 01, 2023 135.68 137.03 133.59 136.21 1,639,276 +0.16(+0.12%)
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.