Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

136.13 -1.38 (-1.00%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 136.83 137.80 136.27 137.51 647,879 +0.82(+0.60%)
May 17, 2024 137.00 137.44 136.09 136.69 906,470 -0.60(-0.44%)
May 16, 2024 137.22 137.50 136.01 137.29 1,019,087 -0.05(-0.04%)
May 15, 2024 136.54 137.78 136.38 137.34 1,372,630 +1.87(+1.38%)
May 14, 2024 134.56 135.92 134.56 135.47 1,619,079 +1.06(+0.79%)
May 13, 2024 133.73 135.13 133.73 134.41 1,311,363 +1.01(+0.76%)
May 10, 2024 133.82 134.67 133.18 133.40 1,083,431 -0.02(-0.01%)
May 09, 2024 132.65 133.72 132.22 133.42 994,625 +0.83(+0.63%)
May 08, 2024 132.62 133.41 132.15 132.59 1,257,459 -0.69(-0.52%)
May 07, 2024 133.32 133.54 132.47 133.28 1,220,395 +0.26(+0.20%)
May 06, 2024 133.14 133.55 131.85 133.02 2,170,478 +0.06(+0.05%)
May 03, 2024 132.90 134.06 132.60 132.96 1,804,184 +2.31(+1.77%)
May 02, 2024 130.57 131.25 128.94 130.65 2,786,227 +1.16(+0.90%)
May 01, 2024 127.22 131.32 126.99 129.49 2,006,319 +2.57(+2.02%)
Apr 30, 2024 127.41 128.19 126.88 126.92 1,075,314 -1.45(-1.13%)
Apr 29, 2024 126.76 129.07 126.52 128.37 1,761,053 +1.88(+1.49%)
Apr 26, 2024 125.95 126.92 125.05 126.49 833,050 +0.82(+0.65%)
Apr 25, 2024 126.78 127.27 124.40 125.67 2,024,186 -2.09(-1.64%)
Apr 24, 2024 128.00 128.86 127.38 127.76 1,238,620 -0.26(-0.20%)
Apr 23, 2024 126.59 128.88 126.59 128.02 1,926,746 +1.91(+1.51%)
Apr 22, 2024 125.32 127.09 124.06 126.11 1,887,256 +1.39(+1.11%)
Apr 19, 2024 125.03 125.57 123.60 124.72 1,996,759 +0.08(+0.06%)
Apr 18, 2024 125.31 125.92 124.56 124.64 2,114,748 -1.25(-0.99%)
Apr 17, 2024 127.49 127.62 125.87 125.89 1,444,671 -1.08(-0.85%)
Apr 16, 2024 127.54 127.89 126.83 126.97 1,753,613 -0.87(-0.68%)
Apr 15, 2024 130.41 130.41 127.48 127.84 2,542,351 -1.74(-1.34%)
Apr 12, 2024 131.44 131.63 128.97 129.58 2,165,720 -2.75(-2.08%)
Apr 11, 2024 132.32 133.36 131.45 132.33 1,318,305 +0.48(+0.36%)
Apr 10, 2024 132.07 132.15 131.16 131.85 1,716,252 -2.42(-1.80%)
Apr 09, 2024 133.11 134.64 133.10 134.27 1,349,872 +1.60(+1.21%)
Apr 08, 2024 132.55 132.86 131.82 132.67 724,418 +0.16(+0.12%)
Apr 05, 2024 131.52 133.34 130.55 132.51 1,358,220 +0.88(+0.67%)
Apr 04, 2024 134.38 134.94 131.47 131.63 1,198,618 -1.90(-1.42%)
Apr 03, 2024 133.32 134.13 133.16 133.53 1,116,817 -0.36(-0.27%)
Apr 02, 2024 135.86 135.86 133.59 133.89 1,384,924 -2.92(-2.13%)
Apr 01, 2024 137.21 137.21 135.50 136.81 1,435,288 -0.41(-0.30%)
Mar 28, 2024 138.40 137.63 137.63 137.22 1,441,167 -0.57(-0.41%)
Mar 27, 2024 136.56 137.81 135.83 137.79 1,273,975 +1.92(+1.41%)
Mar 26, 2024 136.41 137.20 135.84 135.87 1,146,711 -0.14(-0.10%)
Mar 25, 2024 136.27 136.94 135.68 136.01 1,117,656 -0.24(-0.18%)
Mar 22, 2024 137.16 137.40 136.03 136.25 2,043,449 -0.98(-0.71%)
Mar 21, 2024 137.62 138.62 137.20 137.23 1,635,441 +0.87(+0.64%)
Mar 20, 2024 135.71 136.48 134.15 136.36 1,949,455 +0.35(+0.26%)
Mar 19, 2024 134.94 136.23 134.74 136.01 1,301,253 +0.88(+0.65%)
Mar 18, 2024 135.88 136.30 135.06 135.13 1,675,401 -0.66(-0.49%)
Mar 15, 2024 135.29 136.86 135.22 135.79 2,386,680 +0.21(+0.15%)
Mar 14, 2024 137.94 138.11 134.64 135.59 2,749,215 -2.55(-1.84%)
Mar 13, 2024 138.13 139.15 137.53 138.13 1,249,222 +0.22(+0.16%)
Mar 12, 2024 138.84 138.84 137.44 137.91 1,430,268 -0.66(-0.48%)
Mar 11, 2024 138.50 139.88 138.31 138.57 1,239,253 +0.05(+0.04%)
Mar 08, 2024 138.80 140.09 138.01 138.52 2,042,325 +0.33(+0.24%)
Mar 07, 2024 138.42 139.03 137.66 138.19 1,826,198 +0.45(+0.33%)
Mar 06, 2024 137.84 138.38 137.38 137.74 1,334,736 +0.53(+0.39%)
Mar 05, 2024 137.93 138.92 136.72 137.21 2,905,960 -1.17(-0.84%)
Mar 04, 2024 139.72 140.06 137.92 138.38 2,098,523 -1.30(-0.93%)
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.