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 (%)
Apr 28, 2023 128.15 130.84 127.59 130.10 2,195,945 +1.31(+1.01%)
Apr 27, 2023 128.45 129.06 127.01 128.79 1,413,634 +0.46(+0.36%)
Apr 26, 2023 129.52 129.52 127.42 128.33 1,466,463 -1.75(-1.35%)
Apr 25, 2023 132.37 133.00 129.88 130.09 1,775,249 -2.54(-1.92%)
Apr 24, 2023 133.04 133.04 132.11 132.63 1,278,333 -0.41(-0.31%)
Apr 21, 2023 131.66 133.17 131.62 133.04 1,628,156 +1.51(+1.15%)
Apr 20, 2023 131.94 132.15 131.19 131.52 1,375,177 -1.28(-0.96%)
Apr 19, 2023 131.57 133.11 131.35 132.80 1,211,052 +0.56(+0.42%)
Apr 18, 2023 133.40 133.42 131.49 132.24 1,844,649 -0.91(-0.68%)
Apr 17, 2023 133.04 133.36 132.52 133.15 1,762,542 +1.14(+0.86%)
Apr 14, 2023 132.70 133.27 131.28 132.01 1,268,499 -1.15(-0.86%)
Apr 13, 2023 130.32 133.39 130.32 133.16 1,672,474 +3.01(+2.31%)
Apr 12, 2023 130.82 131.44 129.98 130.15 1,149,399 -0.15(-0.12%)
Apr 11, 2023 129.85 130.91 129.79 130.30 2,462,826 +0.35(+0.27%)
Apr 10, 2023 130.06 130.24 128.99 129.95 1,459,104 -0.69(-0.53%)
Apr 06, 2023 129.27 130.86 129.18 130.64 1,174,325 +1.53(+1.19%)
Apr 05, 2023 128.19 129.57 128.09 129.10 1,251,174 +0.65(+0.50%)
Apr 04, 2023 129.21 129.42 127.97 128.45 950,192 -0.91(-0.70%)
Apr 03, 2023 128.40 129.36 128.16 129.36 1,509,005 +0.61(+0.47%)
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 1,453,175 +1.76(+1.40%)
Mar 28, 2023 125.67 126.34 125.27 125.66 821,336 +0.03(+0.02%)
Mar 27, 2023 125.67 126.46 125.28 125.63 967,427 +0.16(+0.13%)
Mar 24, 2023 124.02 125.76 123.03 125.47 1,231,897 +1.52(+1.22%)
Mar 23, 2023 124.57 125.62 122.91 123.96 1,484,398 +1.11(+0.90%)
Mar 22, 2023 125.69 125.81 122.80 122.85 1,711,229 -2.69(-2.14%)
Mar 21, 2023 126.03 126.22 124.99 125.54 1,181,852 +0.15(+0.12%)
Mar 20, 2023 124.24 125.52 123.71 125.39 1,912,471 +1.34(+1.08%)
Mar 17, 2023 125.32 125.74 123.45 124.04 2,640,545 -2.23(-1.77%)
Mar 16, 2023 124.90 126.71 123.28 126.27 1,962,031 +0.68(+0.54%)
Mar 15, 2023 125.14 125.73 124.07 125.60 2,102,762 -0.89(-0.70%)
Mar 14, 2023 126.06 127.07 125.35 126.48 2,758,817 +1.57(+1.26%)
Mar 13, 2023 121.89 126.41 121.89 124.91 2,809,326 +3.39(+2.79%)
Mar 10, 2023 123.82 123.82 120.28 121.52 3,353,726 -1.97(-1.60%)
Mar 09, 2023 126.00 126.53 122.95 123.50 1,944,471 -2.42(-1.92%)
Mar 08, 2023 126.72 126.93 125.25 125.92 1,504,361 -0.87(-0.68%)
Mar 07, 2023 128.84 128.94 126.78 126.78 1,636,552 -2.04(-1.59%)
Mar 06, 2023 130.03 130.03 128.47 128.82 1,106,662 -1.22(-0.93%)
Mar 03, 2023 128.19 130.39 127.86 130.04 1,054,700 +2.15(+1.68%)
Mar 02, 2023 126.96 128.26 126.42 127.89 1,345,410 +0.30(+0.23%)
Mar 01, 2023 126.99 127.92 126.83 127.59 1,759,490 +0.88(+0.69%)
Feb 28, 2023 126.17 127.30 125.95 126.71 2,849,218 +0.31(+0.24%)
Feb 27, 2023 127.01 127.81 126.26 126.40 1,177,264 +0.46(+0.36%)
Feb 24, 2023 127.36 127.36 125.72 125.95 1,268,838 -2.58(-2.01%)
Feb 23, 2023 128.94 129.34 127.32 128.53 1,115,732 -0.40(-0.31%)
Feb 22, 2023 129.16 129.76 128.47 128.93 1,074,210 -0.24(-0.19%)
Feb 21, 2023 131.84 132.14 129.14 129.16 1,459,987 -3.71(-2.79%)
Feb 17, 2023 130.90 133.20 130.32 132.87 1,355,849 +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 1,150,502 +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 1,288,592 +1.81(+1.37%)
Feb 10, 2023 131.60 132.23 130.64 131.87 1,435,466 -0.04(-0.03%)
Feb 09, 2023 133.21 134.34 131.46 131.91 1,536,768 -0.93(-0.70%)
Feb 08, 2023 134.81 135.24 132.78 132.84 1,370,183 -2.98(-2.19%)
Feb 07, 2023 134.57 136.08 133.41 135.82 1,418,701 +0.71(+0.52%)
Feb 06, 2023 135.19 136.77 134.76 135.11 1,483,696 -0.98(-0.72%)
Feb 03, 2023 136.35 137.75 135.57 136.09 1,952,345 -0.58(-0.42%)
Feb 02, 2023 136.31 136.75 134.95 136.67 3,461,980 +0.46(+0.34%)
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.