Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 158.76 158.44 2,030,797 -0.59(-0.37%)
Oct 28, 2021 156.48 159.13 159.03 2,108,707 +2.63(+1.68%)
Oct 27, 2021 159.05 159.26 156.30 156.40 1,949,384 -2.48(-1.56%)
Oct 26, 2021 159.97 158.88 2,173,112 -0.20(-0.12%)
Oct 25, 2021 157.44 159.29 156.43 159.08 821,735 +1.79(+1.14%)
Oct 22, 2021 158.21 158.21 155.66 157.29 1,188,389 -0.46(-0.29%)
Oct 21, 2021 157.09 157.89 156.62 157.75 826,836 +1.19(+0.76%)
Oct 20, 2021 156.33 157.60 156.31 156.56 1,942,303 +0.30(+0.19%)
Oct 19, 2021 155.62 157.07 155.56 156.26 1,562,803 +1.67(+1.08%)
Oct 18, 2021 155.45 155.45 153.71 154.59 1,777,860 -1.33(-0.85%)
Oct 15, 2021 157.71 158.09 155.66 155.92 1,014,263 -0.80(-0.51%)
Oct 14, 2021 155.99 157.65 155.88 156.73 1,302,806 +2.26(+1.47%)
Oct 13, 2021 154.52 155.18 154.01 154.46 1,205,954 +0.89(+0.58%)
Oct 12, 2021 154.37 155.09 153.14 153.57 1,317,600 +0.18(+0.12%)
Oct 11, 2021 153.90 155.35 153.12 153.39 1,775,957 -0.54(-0.35%)
Oct 08, 2021 155.79 155.79 153.64 153.93 1,300,254 -1.17(-0.76%)
Oct 07, 2021 153.89 156.43 153.05 155.10 1,784,700 +2.36(+1.55%)
Oct 06, 2021 153.50 154.24 152.27 152.74 3,667,778 -1.93(-1.25%)
Oct 05, 2021 154.92 156.63 154.62 154.66 1,908,441 +0.30(+0.19%)
Oct 04, 2021 155.32 156.25 153.85 154.36 3,391,330 -3.41(-2.16%)
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.