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 (%)
Feb 26, 2021 156.66 157.74 152.75 155.52 4,597,887 -0.22(-0.14%)
Feb 25, 2021 159.77 161.13 154.68 155.74 4,881,139 -4.23(-2.65%)
Feb 24, 2021 158.51 161.31 157.72 159.97 2,378,968 +1.54(+0.97%)
Feb 23, 2021 158.87 159.85 153.79 158.43 5,947,836 -2.25(-1.40%)
Feb 22, 2021 163.53 163.80 160.65 160.68 2,277,027 -4.13(-2.51%)
Feb 19, 2021 164.16 166.34 163.74 164.82 2,236,684 +1.60(+0.98%)
Feb 18, 2021 164.84 164.84 161.92 163.22 1,740,967 -2.81(-1.69%)
Feb 17, 2021 164.10 166.22 163.10 166.03 2,573,266 +0.52(+0.31%)
Feb 16, 2021 169.46 170.45 165.01 165.51 2,467,891 -3.68(-2.17%)
Feb 12, 2021 167.84 169.83 166.82 169.19 1,855,764 +0.98(+0.58%)
Feb 11, 2021 169.54 170.05 166.89 168.21 2,334,499 -0.53(-0.31%)
Feb 10, 2021 171.46 172.48 167.10 168.73 3,364,732 -1.39(-0.82%)
Feb 09, 2021 171.34 171.36 169.57 170.12 2,636,185 -0.93(-0.54%)
Feb 08, 2021 168.53 171.05 167.80 171.05 1,846,816 +3.52(+2.10%)
Feb 05, 2021 165.63 168.01 164.77 167.53 1,886,641 +2.90(+1.76%)
Feb 04, 2021 163.31 164.91 162.21 164.63 1,761,029 +2.22(+1.37%)
Feb 03, 2021 163.20 164.81 161.63 162.41 1,960,539 -0.62(-0.38%)
Feb 02, 2021 162.79 163.22 160.50 163.02 3,593,529 +1.79(+1.11%)
Feb 01, 2021 161.81 162.30 159.34 161.23 2,495,758 +2.03(+1.28%)
Jan 29, 2021 160.89 162.70 157.33 159.20 2,927,285 +0.23(+0.14%)
Jan 28, 2021 159.14 162.86 158.81 158.97 2,947,433 +0.56(+0.35%)
Jan 27, 2021 160.66 163.06 157.88 158.41 4,214,888 -4.94(-3.02%)
Jan 26, 2021 166.59 167.00 163.06 163.35 3,394,578 -2.89(-1.74%)
Jan 25, 2021 164.37 166.33 162.74 166.24 2,477,278 +3.03(+1.86%)
Jan 22, 2021 161.17 163.78 161.13 163.21 1,383,624 +1.15(+0.71%)
Jan 21, 2021 164.13 164.26 161.07 162.06 2,815,817 -1.46(-0.89%)
Jan 20, 2021 163.94 164.87 163.04 163.52 1,883,114 +0.17(+0.10%)
Jan 19, 2021 161.69 163.48 161.49 163.35 4,884,708 +3.09(+1.93%)
Jan 15, 2021 160.46 162.13 158.53 160.26 2,243,041 -0.16(-0.10%)
Jan 14, 2021 157.07 160.76 157.00 160.42 1,769,396 +3.81(+2.43%)
Jan 13, 2021 157.28 158.19 156.32 156.61 1,806,535 -0.33(-0.21%)
Jan 12, 2021 157.20 158.19 155.45 156.94 3,269,997 +0.39(+0.25%)
Jan 11, 2021 156.05 157.78 154.61 156.55 3,786,789 -0.26(-0.16%)
Jan 08, 2021 155.35 158.18 154.36 156.81 4,453,490 +0.95(+0.61%)
Jan 07, 2021 152.45 156.01 152.20 155.86 2,762,664 +4.60(+3.04%)
Jan 06, 2021 147.84 152.55 147.81 151.26 3,700,837 +1.81(+1.21%)
Jan 05, 2021 149.00 149.69 148.21 149.45 3,382,437 +0.31(+0.21%)
Jan 04, 2021 151.16 151.17 147.16 149.14 4,342,416 -0.99(-0.66%)
Dec 31, 2020 150.13 150.13 150.13 2,126,188 -0.98(-0.65%)
Dec 30, 2020 151.18 152.57 150.57 151.11 2,126,188 +0.56(+0.38%)
Dec 29, 2020 152.54 153.21 149.73 150.55 3,596,327 -1.74(-1.15%)
Dec 28, 2020 155.73 155.98 152.05 152.29 1,565,925 -2.43(-1.57%)
Dec 24, 2020 155.87 156.50 154.22 154.72 851,748 -1.18(-0.76%)
Dec 23, 2020 155.63 156.27 153.44 155.90 1,467,653 +0.70(+0.45%)
Dec 22, 2020 155.33 155.92 154.29 155.19 3,452,519 +0.30(+0.19%)
Dec 21, 2020 152.70 155.09 151.75 154.90 1,872,902 +0.54(+0.35%)
Dec 18, 2020 154.36 154.60 153.18 154.35 5,112,911 +0.65(+0.43%)
Dec 17, 2020 152.39 153.70 151.64 153.70 2,730,524 +2.17(+1.43%)
Dec 16, 2020 152.44 152.66 150.79 151.53 2,622,633 -1.01(-0.66%)
Dec 15, 2020 153.58 153.77 150.76 152.54 2,450,844 +0.29(+0.19%)
Dec 14, 2020 151.63 154.99 151.57 152.25 3,130,700 +3.47(+2.34%)
Dec 11, 2020 148.00 149.56 147.27 148.78 1,547,666 +0.37(+0.25%)
Dec 10, 2020 145.79 148.57 145.18 148.41 2,006,994 +2.20(+1.50%)
Dec 09, 2020 149.58 149.83 144.87 146.21 2,697,485 -2.80(-1.88%)
Dec 08, 2020 146.84 149.01 146.50 149.01 3,176,572 +2.59(+1.77%)
Dec 07, 2020 146.91 147.91 145.84 146.42 3,222,120 +0.01(+0.01%)
Dec 04, 2020 145.24 146.56 144.63 146.41 2,721,413 +1.35(+0.93%)
Dec 03, 2020 143.69 145.06 143.27 145.06 1,743,388 +1.44(+1.00%)
Dec 02, 2020 143.60 144.45 142.22 143.62 2,960,804 -0.33(-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.