Nasdaq Biotechnology Ishares ETF (NQ: IBB )

136.53 USD -0.90 (-0.65%)
Official Closing Price Updated: 5:58 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 137.81 138.13 136.21 136.53 2,505,610 -0.90(-0.65%)
Oct 19, 2020 140.50 140.74 136.76 137.43 3,153,156 -2.28(-1.63%)
Oct 16, 2020 139.50 141.76 139.36 139.71 3,973,200 +0.50(+0.36%)
Oct 15, 2020 139.95 140.18 138.17 139.21 2,351,562 -3.24(-2.27%)
Oct 14, 2020 144.62 144.82 142.23 142.45 2,090,016 -1.89(-1.31%)
Oct 13, 2020 143.48 144.75 143.01 144.34 1,863,557 +0.69(+0.48%)
Oct 12, 2020 143.75 144.20 142.01 143.65 2,006,305 +1.12(+0.79%)
Oct 09, 2020 142.08 142.63 141.24 142.53 2,394,200 +1.15(+0.81%)
Oct 08, 2020 141.75 141.91 140.60 141.38 1,522,425 +0.39(+0.28%)
Oct 07, 2020 138.80 141.49 138.72 140.99 1,775,017 +3.11(+2.26%)
Oct 06, 2020 139.93 140.37 137.71 137.88 2,865,044 -1.69(-1.21%)
Oct 05, 2020 136.13 139.76 136.11 139.57 3,115,144 +5.70(+4.26%)
Oct 02, 2020 134.75 136.66 133.17 133.87 2,711,000 -2.80(-2.05%)
Oct 01, 2020 136.10 136.94 135.39 136.67 2,298,869 +1.26(+0.93%)
Sep 30, 2020 135.34 136.73 134.50 135.41 3,192,061 +0.80(+0.59%)
Sep 29, 2020 134.70 135.49 133.79 134.61 1,858,654 +0.13(+0.10%)
Sep 28, 2020 134.71 134.95 133.27 134.48 1,816,145 +1.01(+0.76%)
Sep 25, 2020 130.53 133.78 130.30 133.47 3,168,100 +2.78(+2.13%)
Sep 24, 2020 131.01 131.45 129.25 130.69 3,638,020 -1.39(-1.05%)
Sep 23, 2020 134.27 134.85 131.89 132.08 2,615,489 -1.76(-1.31%)
Sep 22, 2020 132.96 134.03 130.86 133.84 3,491,880 +1.01(+0.76%)
Sep 21, 2020 134.05 134.39 131.47 132.83 3,273,457 -3.49(-2.56%)
Sep 18, 2020 136.00 136.51 133.26 136.32 2,643,900 +0.69(+0.51%)
Sep 17, 2020 134.15 136.33 133.91 135.63 2,657,130 -0.53(-0.39%)
Sep 16, 2020 137.00 138.05 135.88 136.16 2,507,250 +0.09(+0.07%)
Sep 15, 2020 135.86 137.00 135.40 136.07 3,205,455 +1.36(+1.01%)
Sep 14, 2020 130.86 135.06 130.65 134.71 4,988,750 +6.92(+5.42%)
Sep 11, 2020 127.85 129.30 126.57 127.79 2,569,400 +0.62(+0.49%)
Sep 10, 2020 129.43 130.78 126.79 127.17 3,225,108 -2.19(-1.69%)
Sep 09, 2020 128.03 130.00 127.99 129.36 2,043,618 +2.48(+1.95%)
Sep 08, 2020 127.64 129.18 126.22 126.88 3,746,640 -2.40(-1.86%)
Sep 04, 2020 130.32 130.65 126.00 129.28 4,930,300 -0.63(-0.48%)
Sep 03, 2020 134.77 134.94 129.50 129.91 4,830,027 -5.06(-3.75%)
Sep 02, 2020 133.26 135.20 132.63 134.97 2,839,297 +1.95(+1.47%)
Sep 01, 2020 135.07 135.62 132.65 133.02 3,360,394 -2.58(-1.90%)
Aug 31, 2020 133.21 136.04 133.10 135.60 2,927,255 +2.55(+1.92%)
Aug 28, 2020 132.85 133.10 131.95 133.05 2,428,800 +0.38(+0.29%)
Aug 27, 2020 132.87 133.55 131.69 132.67 2,450,304 -0.15(-0.11%)
Aug 26, 2020 132.84 133.39 132.19 132.82 2,353,319 -0.23(-0.17%)
Aug 25, 2020 131.21 133.39 130.55 133.05 3,267,744 +2.00(+1.53%)
Aug 24, 2020 133.20 133.38 130.19 131.05 3,466,329 -1.55(-1.17%)
Aug 21, 2020 132.84 133.21 131.62 132.60 2,040,400 -0.78(-0.58%)
Aug 20, 2020 133.29 133.58 132.36 133.38 3,071,103 -0.40(-0.30%)
Aug 19, 2020 134.68 135.20 133.36 133.78 2,571,492 -1.44(-1.06%)
Aug 18, 2020 136.28 136.51 133.99 135.22 2,067,588 -0.77(-0.57%)
Aug 17, 2020 133.82 136.25 133.53 135.99 1,842,327 +2.63(+1.97%)
Aug 14, 2020 134.27 134.28 132.80 133.36 3,318,900 -0.64(-0.48%)
Aug 13, 2020 133.84 134.65 133.34 134.00 3,876,575 +0.19(+0.14%)
Aug 12, 2020 132.56 134.12 132.42 133.81 3,022,603 +1.93(+1.46%)
Aug 11, 2020 134.59 134.85 131.68 131.88 4,092,480 -2.99(-2.22%)
Aug 10, 2020 136.21 136.49 134.01 134.87 1,699,627 -1.36(-1.00%)
Aug 07, 2020 136.27 137.04 134.96 136.23 2,705,300 -0.53(-0.39%)
Aug 06, 2020 137.21 138.02 135.74 136.76 3,863,189 -0.81(-0.59%)
Aug 05, 2020 138.40 138.83 136.68 137.57 2,504,415 -0.11(-0.08%)
Aug 04, 2020 138.74 138.74 136.39 137.68 2,362,583 -0.89(-0.64%)
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.