Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

127.77 -1.81 (-1.40%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 131.44 131.63 128.97 129.58 2,165,720 -2.75(-2.08%)
Apr 11, 2024 132.32 133.36 131.45 132.33 1,318,305 +0.48(+0.36%)
Apr 10, 2024 132.07 132.15 131.16 131.85 1,716,252 -2.42(-1.80%)
Apr 09, 2024 133.11 134.64 133.10 134.27 1,349,872 +1.60(+1.21%)
Apr 08, 2024 132.55 132.86 131.82 132.67 724,418 +0.16(+0.12%)
Apr 05, 2024 131.52 133.34 130.55 132.51 1,358,220 +0.88(+0.67%)
Apr 04, 2024 134.38 134.94 131.47 131.63 1,198,618 -1.90(-1.42%)
Apr 03, 2024 133.32 134.13 133.16 133.53 1,116,817 -0.36(-0.27%)
Apr 02, 2024 135.86 135.86 133.59 133.89 1,384,924 -2.92(-2.13%)
Apr 01, 2024 137.21 137.21 135.50 136.81 1,435,288 -0.41(-0.30%)
Mar 28, 2024 138.40 137.63 137.63 137.22 1,441,167 -0.57(-0.41%)
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 140.21 140.53 136.41 136.71 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%)
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.