Nasdaq Biotechnology Ishares ETF (NQ: IBB )

140.29 -2.12 (-1.49%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 94.45 95.66 94.01 95.02 3,358,640 +1.57(+1.68%)
Dec 28, 2018 93.80 95.26 92.99 93.45 3,101,571 -0.32(-0.34%)
Dec 27, 2018 92.25 93.89 90.17 93.76 3,439,721 +0.34(+0.37%)
Dec 26, 2018 88.93 93.88 88.81 93.42 4,294,766 +5.12(+5.80%)
Dec 24, 2018 88.64 90.38 87.70 88.30 2,450,932 -1.23(-1.38%)
Dec 21, 2018 93.32 93.53 89.14 89.53 4,889,991 -3.65(-3.91%)
Dec 20, 2018 94.58 95.11 92.10 93.17 5,241,378 -1.63(-1.71%)
Dec 19, 2018 96.96 98.47 93.66 94.80 3,442,289 -2.07(-2.14%)
Dec 18, 2018 100.12 100.12 95.66 96.87 3,638,102 -1.91(-1.94%)
Dec 17, 2018 100.08 101.88 97.93 98.78 2,296,649 -1.66(-1.65%)
Dec 14, 2018 101.21 102.13 100.21 100.44 1,638,623 -1.93(-1.89%)
Dec 13, 2018 104.45 104.66 101.74 102.37 1,947,064 -1.57(-1.51%)
Dec 12, 2018 103.49 105.06 103.38 103.93 1,511,888 +1.29(+1.26%)
Dec 11, 2018 103.28 104.20 101.62 102.64 1,244,032 +0.34(+0.34%)
Dec 10, 2018 101.69 102.77 99.79 102.30 1,842,756 +0.18(+0.17%)
Dec 07, 2018 104.74 105.51 101.49 102.12 2,040,921 -3.19(-3.03%)
Dec 06, 2018 103.40 105.42 102.45 105.31 3,025,821 +0.17(+0.16%)
Dec 04, 2018 108.62 109.92 104.85 105.15 1,764,570 -3.59(-3.30%)
Dec 03, 2018 109.52 109.96 107.98 108.73 2,206,299 +1.23(+1.15%)
Nov 30, 2018 105.69 107.50 105.35 107.50 2,256,583 +1.59(+1.50%)
Nov 29, 2018 105.43 106.88 105.12 105.91 1,144,124 -0.05(-0.05%)
Nov 28, 2018 103.52 106.17 102.76 105.96 1,638,807 +2.80(+2.71%)
Nov 27, 2018 102.79 103.48 101.90 103.17 1,553,544 -0.27(-0.26%)
Nov 26, 2018 102.68 103.95 102.38 103.43 1,188,863 +1.73(+1.71%)
Nov 23, 2018 100.30 103.23 100.23 101.70 1,726,816 +0.40(+0.40%)
Nov 21, 2018 101.29 101.29 101.29 0 +0.61(+0.61%)
Nov 20, 2018 100.15 101.86 99.36 100.68 2,074,840 -0.61(-0.60%)
Nov 19, 2018 103.14 103.51 100.39 101.29 1,673,771 -2.22(-2.14%)
Nov 16, 2018 102.33 104.00 101.78 103.51 2,733,779 +0.89(+0.86%)
Nov 15, 2018 100.42 103.03 99.73 102.62 1,898,189 +2.20(+2.19%)
Nov 14, 2018 103.19 103.75 99.81 100.43 3,511,434 -2.08(-2.03%)
Nov 13, 2018 103.45 104.77 102.27 102.50 1,658,767 -0.41(-0.40%)
Nov 12, 2018 105.66 106.23 102.57 102.92 2,408,855 -3.23(-3.04%)
Nov 09, 2018 107.69 107.98 105.29 106.15 1,625,836 -2.40(-2.21%)
Nov 08, 2018 108.91 109.86 108.28 108.56 1,059,938 -0.85(-0.77%)
Nov 07, 2018 108.10 109.62 107.40 109.40 2,593,661 +2.49(+2.33%)
Nov 06, 2018 106.12 107.67 106.12 106.91 1,194,747 +0.46(+0.43%)
Nov 05, 2018 106.58 107.06 105.08 106.45 1,413,790 -0.07(-0.06%)
Nov 02, 2018 107.19 108.66 105.41 106.52 2,348,734 +0.03(+0.03%)
Nov 01, 2018 102.89 106.74 102.89 106.49 2,372,346 +3.94(+3.84%)
Oct 31, 2018 103.23 103.93 102.09 102.54 1,818,405 +0.43(+0.42%)
Oct 30, 2018 100.86 102.58 100.34 102.11 1,518,778 +1.01(+0.99%)
Oct 29, 2018 103.73 104.25 99.18 101.11 2,276,437 -0.98(-0.96%)
Oct 26, 2018 100.50 103.46 99.88 102.09 3,155,766 -0.37(-0.37%)
Oct 25, 2018 101.29 103.78 99.90 102.47 6,834,295 +1.16(+1.15%)
Oct 24, 2018 107.27 107.99 100.62 101.30 7,235,380 -6.19(-5.76%)
Oct 23, 2018 106.43 108.77 104.95 107.49 2,560,128 -0.52(-0.48%)
Oct 22, 2018 109.79 110.23 106.98 108.01 2,058,397 -1.58(-1.44%)
Oct 19, 2018 111.57 112.58 109.36 109.59 1,573,671 -1.75(-1.58%)
Oct 18, 2018 113.07 113.12 110.23 111.34 1,493,759 -1.67(-1.47%)
Oct 17, 2018 112.99 113.18 111.34 113.01 1,024,297 -0.06(-0.05%)
Oct 16, 2018 109.18 113.30 109.18 113.07 1,718,827 +4.59(+4.23%)
Oct 15, 2018 109.22 109.64 108.11 108.48 1,912,268 -1.14(-1.04%)
Oct 12, 2018 109.63 110.02 107.81 109.62 2,584,897 +2.14(+1.99%)
Oct 11, 2018 109.40 110.32 106.64 107.48 3,992,424 -2.20(-2.00%)
Oct 10, 2018 113.16 113.52 109.54 109.68 2,696,611 -3.76(-3.32%)
Oct 09, 2018 113.66 114.67 113.16 113.44 1,832,645 -0.51(-0.45%)
Oct 08, 2018 114.49 115.09 112.62 113.95 1,847,334 -0.87(-0.76%)
Oct 05, 2018 115.88 116.89 113.16 114.82 2,449,004 -1.33(-1.15%)
Oct 04, 2018 118.99 119.16 115.27 116.15 2,306,403 -3.33(-2.79%)
Oct 03, 2018 118.88 119.84 118.12 119.48 1,487,194 +0.88(+0.74%)
Oct 02, 2018 119.28 119.50 118.15 118.61 1,473,382 -0.79(-0.66%)
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.