Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

127.23 -0.60 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 128.31 128.46 126.62 127.23 1,344,242 -0.60(-0.47%)
Mar 29, 2023 127.03 128.03 126.87 127.83 1,448,594 +1.77(+1.40%)
Mar 28, 2023 126.07 126.74 125.67 126.06 818,747 +0.03(+0.02%)
Mar 27, 2023 126.07 126.86 125.68 126.03 964,378 +0.16(+0.13%)
Mar 24, 2023 124.41 126.16 123.42 125.87 1,228,014 +1.52(+1.22%)
Mar 23, 2023 124.96 126.02 123.30 124.35 1,479,719 +1.11(+0.90%)
Mar 22, 2023 126.08 126.21 123.19 123.23 1,705,835 -2.70(-2.14%)
Mar 21, 2023 126.42 126.62 125.38 125.93 1,178,126 +0.15(+0.12%)
Mar 20, 2023 124.64 125.92 124.11 125.78 1,906,442 +1.35(+1.08%)
Mar 17, 2023 125.71 126.13 123.84 124.44 2,632,221 -2.24(-1.77%)
Mar 16, 2023 125.29 127.11 123.67 126.67 1,955,846 +0.68(+0.54%)
Mar 15, 2023 125.53 126.12 124.47 125.99 2,096,133 -0.89(-0.70%)
Mar 14, 2023 126.45 127.47 125.74 126.88 2,750,120 +1.58(+1.26%)
Mar 13, 2023 122.28 126.81 122.28 125.30 2,800,470 +3.40(+2.79%)
Mar 10, 2023 124.22 124.22 120.66 121.91 3,343,153 -1.98(-1.60%)
Mar 09, 2023 126.39 126.93 123.33 123.89 1,938,342 -2.43(-1.92%)
Mar 08, 2023 127.12 127.33 125.64 126.31 1,499,619 -0.87(-0.68%)
Mar 07, 2023 129.24 129.35 127.18 127.18 1,631,393 -2.05(-1.59%)
Mar 06, 2023 130.44 130.44 128.87 129.23 1,103,173 -1.22(-0.94%)
Mar 03, 2023 128.59 130.80 128.26 130.45 1,051,375 +2.16(+1.68%)
Mar 02, 2023 127.36 128.66 126.82 128.29 1,341,169 +0.30(+0.23%)
Mar 01, 2023 127.39 128.32 127.23 127.99 1,753,943 +0.88(+0.69%)
Feb 28, 2023 126.57 127.70 126.35 127.11 2,840,236 +0.31(+0.24%)
Feb 27, 2023 127.41 128.21 126.66 126.80 1,173,553 +0.46(+0.36%)
Feb 24, 2023 127.76 127.76 126.11 126.34 1,264,838 -2.59(-2.01%)
Feb 23, 2023 129.35 129.75 127.72 128.93 1,112,215 -0.40(-0.31%)
Feb 22, 2023 129.57 130.18 128.87 129.33 1,070,823 -0.24(-0.19%)
Feb 21, 2023 132.26 132.56 129.55 129.57 1,455,385 -3.72(-2.79%)
Feb 17, 2023 131.31 133.62 130.73 133.29 1,351,575 +1.27(+0.96%)
Feb 16, 2023 132.35 133.43 132.00 132.02 1,324,202 -1.68(-1.26%)
Feb 15, 2023 132.80 133.76 132.13 133.70 1,146,875 +0.00(+0.00%)
Feb 14, 2023 133.57 134.87 132.24 133.70 1,119,685 -0.41(-0.31%)
Feb 13, 2023 132.15 134.24 131.57 134.11 1,284,530 +1.82(+1.37%)
Feb 10, 2023 132.02 132.65 131.05 132.29 1,430,941 -0.04(-0.03%)
Feb 09, 2023 133.63 134.76 131.87 132.33 1,531,924 -0.93(-0.70%)
Feb 08, 2023 135.24 135.67 133.20 133.26 1,365,864 -2.99(-2.19%)
Feb 07, 2023 135.00 136.51 133.83 136.25 1,414,229 +0.71(+0.52%)
Feb 06, 2023 135.62 137.20 135.19 135.54 1,479,019 -0.98(-0.72%)
Feb 03, 2023 136.78 138.19 136.00 136.52 1,946,191 -0.58(-0.42%)
Feb 02, 2023 136.74 137.18 135.38 137.10 3,451,067 +0.46(+0.34%)
Feb 01, 2023 136.11 137.47 134.01 136.64 1,634,107 +0.16(+0.12%)
Jan 31, 2023 134.38 136.70 134.38 136.48 1,509,626 +1.75(+1.30%)
Jan 30, 2023 136.37 136.63 134.23 134.73 1,401,420 -2.43(-1.77%)
Jan 27, 2023 136.57 137.67 136.35 137.16 958,005 +0.07(+0.05%)
Jan 26, 2023 137.53 137.80 135.67 137.09 1,134,095 +0.37(+0.27%)
Jan 25, 2023 136.09 136.73 134.96 136.72 1,103,449 +0.01(+0.01%)
Jan 24, 2023 136.63 136.96 135.61 136.71 982,483 -0.01(-0.01%)
Jan 23, 2023 135.34 137.06 135.11 136.72 1,760,904 +1.32(+0.97%)
Jan 20, 2023 134.44 135.67 133.77 135.40 1,272,419 +1.42(+1.06%)
Jan 19, 2023 134.11 134.97 133.31 133.98 1,351,039 -1.21(-0.89%)
Jan 18, 2023 136.68 138.06 135.05 135.19 1,706,747 -1.02(-0.75%)
Jan 17, 2023 136.04 136.81 135.14 136.21 1,147,519 +0.05(+0.04%)
Jan 13, 2023 134.60 136.53 134.48 136.16 1,111,128 +1.12(+0.83%)
Jan 12, 2023 133.83 135.11 131.86 135.04 1,115,817 +1.12(+0.84%)
Jan 11, 2023 133.08 134.08 132.07 133.92 1,055,757 +0.76(+0.57%)
Jan 10, 2023 129.67 133.20 129.67 133.16 1,090,243 +2.95(+2.26%)
Jan 09, 2023 133.11 133.21 129.99 130.21 2,556,214 -2.86(-2.15%)
Jan 06, 2023 132.83 134.62 130.62 133.07 2,930,651 +1.32(+1.00%)
Jan 05, 2023 131.13 132.32 130.46 131.75 1,035,932 +0.11(+0.08%)
Jan 04, 2023 131.17 131.98 130.38 131.64 1,292,625 +1.67(+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.