Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.28 -0.51 (-0.37%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 118.10 118.25 114.90 115.96 3,198,284 -2.81(-2.37%)
May 27, 2022 115.37 118.78 114.66 118.78 2,217,977 +3.68(+3.19%)
May 26, 2022 114.45 115.64 114.06 115.10 2,107,935 +1.02(+0.90%)
May 25, 2022 113.43 114.67 112.42 114.08 2,075,459 +0.19(+0.17%)
May 24, 2022 114.78 115.20 112.82 113.89 1,791,508 -1.85(-1.60%)
May 23, 2022 116.11 116.36 114.91 115.73 2,214,600 +0.83(+0.72%)
May 20, 2022 115.53 115.69 111.92 114.91 1,855,313 +0.58(+0.50%)
May 19, 2022 112.71 115.28 112.47 114.33 2,267,069 +1.46(+1.30%)
May 18, 2022 113.83 115.26 112.23 112.87 2,094,592 -2.94(-2.54%)
May 17, 2022 114.17 115.98 113.57 115.81 2,335,904 +3.21(+2.85%)
May 16, 2022 112.23 113.95 111.41 112.60 3,048,760 +0.15(+0.13%)
May 13, 2022 110.17 113.09 110.17 112.45 3,237,330 +3.67(+3.37%)
May 12, 2022 104.82 109.06 104.75 108.79 4,735,485 +2.97(+2.81%)
May 11, 2022 108.03 110.25 105.50 105.81 4,416,710 -3.66(-3.34%)
May 10, 2022 109.44 111.10 107.56 109.47 6,226,826 +2.84(+2.67%)
May 09, 2022 110.83 111.48 106.17 106.63 4,430,603 -5.86(-5.21%)
May 06, 2022 115.07 115.36 111.65 112.48 4,563,137 -4.16(-3.57%)
May 05, 2022 120.24 120.24 115.24 116.65 3,248,248 -4.47(-3.69%)
May 04, 2022 119.29 121.55 115.97 121.12 3,228,074 +2.41(+2.03%)
May 03, 2022 118.02 119.53 117.44 118.72 2,280,573 +1.07(+0.91%)
May 02, 2022 115.50 117.83 114.65 117.64 3,785,985 +1.70(+1.47%)
Apr 29, 2022 118.35 120.83 115.80 115.94 4,339,930 -2.38(-2.02%)
Apr 28, 2022 118.72 119.03 114.77 118.33 4,758,902 +0.00(+0.00%)
Apr 27, 2022 118.91 120.34 117.94 118.33 4,256,439 -0.34(-0.28%)
Apr 26, 2022 122.67 123.08 118.65 118.67 2,972,578 -4.76(-3.86%)
Apr 25, 2022 121.49 123.56 120.74 123.43 2,568,329 +1.13(+0.93%)
Apr 22, 2022 124.90 125.50 122.13 122.30 2,572,743 -2.90(-2.32%)
Apr 21, 2022 128.97 129.53 125.04 125.20 1,991,609 -3.02(-2.36%)
Apr 20, 2022 128.27 129.20 126.56 128.22 2,301,681 +0.68(+0.53%)
Apr 19, 2022 126.28 128.11 125.80 127.54 2,010,430 +1.21(+0.96%)
Apr 18, 2022 129.72 129.96 125.66 126.33 2,548,498 -3.74(-2.87%)
Apr 14, 2022 131.36 131.89 129.94 130.07 2,224,922 -1.63(-1.24%)
Apr 13, 2022 128.49 132.12 128.49 131.70 1,981,522 +3.21(+2.50%)
Apr 12, 2022 130.23 131.04 127.50 128.49 4,650,591 -0.99(-0.77%)
Apr 11, 2022 131.66 132.16 129.31 129.48 2,103,010 -3.05(-2.30%)
Apr 08, 2022 132.59 134.20 132.18 132.53 2,108,774 -0.57(-0.43%)
Apr 07, 2022 131.53 133.69 131.36 133.10 2,043,348 +1.42(+1.08%)
Apr 06, 2022 130.66 132.48 129.82 131.68 3,150,025 -0.20(-0.15%)
Apr 05, 2022 133.67 134.75 131.62 131.88 2,572,458 -2.07(-1.54%)
Apr 04, 2022 132.97 134.19 132.62 133.94 2,749,815 +1.69(+1.28%)
Apr 01, 2022 130.10 132.45 129.74 132.25 2,248,208 +2.74(+2.12%)
Mar 31, 2022 130.65 131.30 129.42 129.51 2,035,425 -0.67(-0.51%)
Mar 30, 2022 132.18 132.87 129.71 130.18 2,158,170 -1.73(-1.31%)
Mar 29, 2022 129.68 132.16 129.49 131.91 2,735,227 +3.62(+2.82%)
Mar 28, 2022 127.38 128.95 125.99 128.29 1,831,234 +0.90(+0.71%)
Mar 25, 2022 129.45 129.45 126.40 127.38 2,285,144 -1.86(-1.44%)
Mar 24, 2022 128.15 129.27 126.91 129.24 1,391,223 +1.77(+1.39%)
Mar 23, 2022 130.10 130.22 127.36 127.48 1,804,393 -3.30(-2.52%)
Mar 22, 2022 128.57 131.19 128.02 130.77 2,384,776 +2.44(+1.90%)
Mar 21, 2022 129.81 130.31 127.59 128.33 2,524,179 -1.75(-1.34%)
Mar 18, 2022 127.48 130.14 127.10 130.08 3,175,465 +2.35(+1.84%)
Mar 17, 2022 124.77 127.75 124.08 127.72 3,426,089 +2.63(+2.10%)
Mar 16, 2022 121.92 125.15 121.42 125.09 3,310,322 +4.81(+4.00%)
Mar 15, 2022 119.44 120.39 118.49 120.29 1,405,548 +1.52(+1.28%)
Mar 14, 2022 120.16 122.54 118.15 118.77 3,113,402 -1.04(-0.87%)
Mar 11, 2022 123.05 123.60 119.63 119.81 2,083,545 -2.33(-1.91%)
Mar 10, 2022 121.86 122.41 120.23 122.14 2,514,424 -1.25(-1.01%)
Mar 09, 2022 121.68 123.98 121.52 123.39 2,831,414 +3.91(+3.27%)
Mar 08, 2022 119.17 122.82 117.77 119.48 4,771,027 -0.30(-0.25%)
Mar 07, 2022 120.88 122.67 119.69 119.78 2,675,608 -1.94(-1.59%)
Mar 04, 2022 122.38 123.49 121.28 121.72 1,425,680 -1.86(-1.50%)
Mar 03, 2022 125.92 125.94 122.90 123.57 1,942,691 -1.62(-1.29%)
Mar 02, 2022 124.67 125.98 123.31 125.19 1,692,119 +0.66(+0.53%)
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.