Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

127.09 +0.25 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 127.02 127.56 126.30 127.09 1,337,645 +0.25(+0.20%)
May 25, 2023 128.78 128.80 125.98 126.84 1,673,770 -2.44(-1.89%)
May 24, 2023 130.36 130.68 128.68 129.28 1,844,050 -1.83(-1.40%)
May 23, 2023 130.83 132.46 130.83 131.11 1,330,268 -0.04(-0.03%)
May 22, 2023 130.28 131.69 130.28 131.15 1,238,473 +1.07(+0.82%)
May 19, 2023 129.27 130.65 129.10 130.08 1,398,317 +1.11(+0.86%)
May 18, 2023 129.03 129.12 127.49 128.97 1,566,555 -0.36(-0.28%)
May 17, 2023 129.06 129.47 127.36 129.33 1,474,298 +0.29(+0.22%)
May 16, 2023 130.15 130.50 128.55 129.04 2,784,035 -2.70(-2.05%)
May 15, 2023 130.28 131.93 130.18 131.74 1,295,569 +1.56(+1.20%)
May 12, 2023 130.40 130.89 129.38 130.18 1,173,380 -0.25(-0.19%)
May 11, 2023 130.76 130.82 129.34 130.43 1,100,028 -0.60(-0.46%)
May 10, 2023 131.33 131.67 130.19 131.03 1,044,503 +0.43(+0.33%)
May 09, 2023 129.87 130.82 129.35 130.60 1,030,703 -0.25(-0.19%)
May 08, 2023 131.98 132.05 130.18 130.85 1,349,497 -1.07(-0.81%)
May 05, 2023 131.00 132.41 130.10 131.92 1,271,261 +1.62(+1.24%)
May 04, 2023 130.13 130.60 129.46 130.30 1,672,770 -0.38(-0.29%)
May 03, 2023 130.10 132.25 129.95 130.68 2,744,790 +0.87(+0.67%)
May 02, 2023 130.91 131.83 129.53 129.81 1,754,876 -1.73(-1.32%)
May 01, 2023 130.50 132.04 130.24 131.54 1,220,293 +1.03(+0.79%)
Apr 28, 2023 128.55 131.25 127.99 130.51 2,189,023 +1.31(+1.01%)
Apr 27, 2023 128.86 129.47 127.41 129.20 1,409,178 +0.46(+0.36%)
Apr 26, 2023 129.93 129.93 127.82 128.74 1,461,841 -1.76(-1.35%)
Apr 25, 2023 132.79 133.42 130.29 130.50 1,769,653 -2.55(-1.92%)
Apr 24, 2023 133.46 133.46 132.53 133.05 1,274,304 -0.41(-0.31%)
Apr 21, 2023 132.08 133.59 132.04 133.46 1,623,024 +1.52(+1.15%)
Apr 20, 2023 132.36 132.57 131.60 131.94 1,370,842 -1.28(-0.96%)
Apr 19, 2023 131.99 133.53 131.77 133.22 1,207,235 +0.56(+0.42%)
Apr 18, 2023 133.82 133.84 131.91 132.66 1,838,834 -0.91(-0.68%)
Apr 17, 2023 133.46 133.78 132.94 133.57 1,756,986 +1.14(+0.86%)
Apr 14, 2023 133.12 133.69 131.69 132.43 1,264,501 -1.15(-0.86%)
Apr 13, 2023 130.73 133.81 130.73 133.58 1,667,202 +3.02(+2.31%)
Apr 12, 2023 131.23 131.86 130.39 130.56 1,145,776 -0.15(-0.11%)
Apr 11, 2023 130.26 131.32 130.20 130.71 2,455,062 +0.35(+0.27%)
Apr 10, 2023 130.47 130.65 129.40 130.36 1,454,505 -0.69(-0.53%)
Apr 06, 2023 129.68 131.27 129.59 131.05 1,170,623 +1.54(+1.19%)
Apr 05, 2023 128.60 129.98 128.49 129.51 1,247,230 +0.65(+0.50%)
Apr 04, 2023 129.62 129.83 128.38 128.86 947,197 -0.91(-0.70%)
Apr 03, 2023 128.81 129.77 128.57 129.77 1,504,248 +0.61(+0.47%)
Mar 31, 2023 127.62 129.34 127.58 129.16 891,789 +1.93(+1.52%)
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%)
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.