Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 136.56 137.81 135.83 137.79 1,273,975 +1.92(+1.41%)
Mar 26, 2024 136.41 137.20 135.84 135.87 1,146,711 -0.14(-0.10%)
Mar 25, 2024 136.27 136.94 135.68 136.01 1,117,656 -0.24(-0.18%)
Mar 22, 2024 137.16 137.40 136.03 136.25 2,043,449 -0.98(-0.71%)
Mar 21, 2024 137.62 138.62 137.20 137.23 1,635,441 +0.87(+0.64%)
Mar 20, 2024 135.71 136.48 134.15 136.36 1,949,455 +0.35(+0.26%)
Mar 19, 2024 134.94 136.23 134.74 136.01 1,301,253 +0.88(+0.65%)
Mar 18, 2024 135.88 136.30 135.06 135.13 1,675,401 -0.66(-0.49%)
Mar 15, 2024 135.29 136.86 135.22 135.79 2,386,680 +0.21(+0.15%)
Mar 14, 2024 137.94 138.11 134.64 135.59 2,749,215 -2.55(-1.84%)
Mar 13, 2024 138.13 139.15 137.53 138.13 1,249,222 +0.22(+0.16%)
Mar 12, 2024 138.84 138.84 137.44 137.91 1,430,268 -0.66(-0.48%)
Mar 11, 2024 138.50 139.88 138.31 138.57 1,239,253 +0.05(+0.04%)
Mar 08, 2024 138.80 140.09 138.01 138.52 2,042,325 +0.33(+0.24%)
Mar 07, 2024 138.42 139.03 137.66 138.19 1,826,198 +0.45(+0.33%)
Mar 06, 2024 137.84 138.38 137.38 137.74 1,334,736 +0.53(+0.39%)
Mar 05, 2024 137.93 138.92 136.72 137.21 2,905,960 -1.17(-0.84%)
Mar 04, 2024 139.72 140.06 137.92 138.38 2,098,523 -1.30(-0.93%)
Mar 01, 2024 137.11 140.31 136.98 139.68 2,451,571 +2.97(+2.17%)
Feb 29, 2024 140.21 140.53 136.72 136.71 3,294,751 -2.58(-1.85%)
Feb 28, 2024 140.28 140.64 139.19 139.29 2,961,562 -1.47(-1.04%)
Feb 27, 2024 139.52 141.03 138.66 140.76 2,334,558 +1.73(+1.24%)
Feb 26, 2024 137.74 139.27 137.54 139.03 2,569,514 +0.97(+0.70%)
Feb 23, 2024 137.24 138.69 137.24 138.06 1,260,146 +1.02(+0.74%)
Feb 22, 2024 135.41 137.67 135.03 137.04 1,343,569 +1.91(+1.41%)
Feb 21, 2024 134.72 135.34 133.96 135.13 1,550,782 +0.39(+0.29%)
Feb 20, 2024 135.06 135.93 134.04 134.75 2,037,330 -0.86(-0.63%)
Feb 16, 2024 135.81 136.77 135.28 135.60 2,249,725 -0.79(-0.58%)
Feb 15, 2024 134.97 136.64 134.64 136.39 1,913,890 +1.72(+1.28%)
Feb 14, 2024 133.24 134.78 133.12 134.68 1,493,606 +2.50(+1.89%)
Feb 13, 2024 132.99 133.59 131.15 132.18 2,291,681 -3.46(-2.55%)
Feb 12, 2024 134.81 135.66 133.96 135.63 1,359,490 +1.17(+0.87%)
Feb 09, 2024 134.22 134.76 133.80 134.47 1,677,364 +0.34(+0.25%)
Feb 08, 2024 133.61 134.43 133.03 134.13 1,253,753 +0.53(+0.40%)
Feb 07, 2024 135.54 135.54 133.31 133.60 1,846,484 -2.42(-1.78%)
Feb 06, 2024 134.59 136.03 134.32 136.01 2,278,120 +1.29(+0.96%)
Feb 05, 2024 133.92 135.15 132.75 134.73 2,249,057 +0.25(+0.19%)
Feb 02, 2024 135.09 135.38 133.66 134.48 2,167,310 -1.65(-1.21%)
Feb 01, 2024 134.51 136.36 133.71 136.12 2,174,970 +1.87(+1.39%)
Jan 31, 2024 136.24 136.56 134.11 134.26 1,863,367 -2.20(-1.61%)
Jan 30, 2024 136.75 136.91 135.62 136.45 2,037,751 -0.91(-0.66%)
Jan 29, 2024 135.22 137.41 134.51 137.36 1,491,809 +2.14(+1.58%)
Jan 26, 2024 135.75 136.62 135.19 135.22 2,101,827 -0.34(-0.25%)
Jan 25, 2024 135.37 136.39 134.78 135.56 2,538,545 +0.89(+0.66%)
Jan 24, 2024 136.88 136.88 134.60 134.68 1,961,745 -1.56(-1.14%)
Jan 23, 2024 135.72 136.29 134.90 136.23 1,126,311 +0.74(+0.55%)
Jan 22, 2024 134.45 135.98 134.28 135.50 1,825,382 +0.44(+0.33%)
Jan 19, 2024 134.43 135.35 133.33 135.06 1,334,107 +0.63(+0.47%)
Jan 18, 2024 134.69 134.74 133.31 134.43 1,615,356 -0.47(-0.35%)
Jan 17, 2024 134.93 135.09 133.77 134.90 1,164,125 -0.91(-0.67%)
Jan 16, 2024 136.05 136.09 134.73 135.81 2,225,275 -1.20(-0.87%)
Jan 12, 2024 137.29 138.80 136.72 137.00 1,438,446 +0.25(+0.18%)
Jan 11, 2024 137.39 137.39 135.32 136.75 1,629,334 -1.08(-0.78%)
Jan 10, 2024 138.82 138.82 136.69 137.83 1,866,130 -0.98(-0.71%)
Jan 09, 2024 138.17 139.36 137.51 138.81 2,058,296 -0.45(-0.32%)
Jan 08, 2024 134.97 139.28 134.41 139.26 1,970,112 +3.27(+2.40%)
Jan 05, 2024 135.81 136.70 134.12 135.99 2,252,963 -0.40(-0.29%)
Jan 04, 2024 136.22 137.01 135.69 136.39 1,636,431 +0.60(+0.44%)
Jan 03, 2024 137.63 137.73 135.28 135.79 2,103,833 -2.15(-1.56%)
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.