Breaking News Bar

Business News and Information

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

138.25 USD -0.83 (-0.60%)
Official Closing Price Updated: 7:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 139.30 139.60 138.07 138.25 3,006,571 -0.83(-0.60%)
Nov 23, 2020 139.85 140.05 138.32 139.08 2,156,786 +0.21(+0.15%)
Nov 20, 2020 138.01 139.19 137.28 138.87 2,958,300 +0.78(+0.56%)
Nov 19, 2020 138.00 138.87 137.39 138.09 2,776,250 +0.17(+0.12%)
Nov 18, 2020 140.90 141.00 137.72 137.92 4,035,131 -2.84(-2.02%)
Nov 17, 2020 140.64 140.78 138.99 140.76 3,116,661 -0.32(-0.23%)
Nov 16, 2020 142.36 142.36 140.58 141.08 3,306,578 +0.02(+0.01%)
Nov 13, 2020 139.87 141.59 139.79 141.06 1,937,600 +1.53(+1.10%)
Nov 12, 2020 139.47 140.76 138.48 139.53 2,406,047 +0.02(+0.01%)
Nov 11, 2020 139.16 139.95 137.96 139.51 2,493,835 +1.77(+1.29%)
Nov 10, 2020 137.76 138.83 136.02 137.74 2,631,669 +0.11(+0.08%)
Nov 09, 2020 142.01 142.01 136.76 137.63 5,203,271 -0.11(-0.08%)
Nov 06, 2020 139.96 139.96 136.72 137.74 6,017,500 -2.89(-2.06%)
Nov 05, 2020 142.08 142.08 139.51 140.63 3,219,987 -0.07(-0.05%)
Nov 04, 2020 135.56 143.36 135.13 140.70 10,946,651 +8.01(+6.04%)
Nov 03, 2020 131.39 133.33 131.12 132.69 4,654,887 +2.31(+1.77%)
Nov 02, 2020 131.44 131.66 128.23 130.38 4,223,159 -0.24(-0.18%)
Oct 30, 2020 131.74 132.57 128.91 130.62 3,326,800 -2.44(-1.83%)
Oct 29, 2020 132.55 134.14 130.97 133.06 2,237,798 +0.70(+0.53%)
Oct 28, 2020 133.75 134.27 132.05 132.36 2,653,159 -3.51(-2.58%)
Oct 27, 2020 135.51 136.33 134.74 135.87 1,958,971 +0.76(+0.56%)
Oct 26, 2020 135.13 136.50 133.64 135.11 2,267,729 -1.38(-1.01%)
Oct 23, 2020 137.44 137.44 135.42 136.49 1,580,800 +0.34(+0.25%)
Oct 22, 2020 134.22 136.55 134.22 136.15 3,151,474 +1.96(+1.46%)
Oct 21, 2020 136.57 136.86 134.19 134.19 3,161,549 -2.34(-1.71%)
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%)
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.
 
bottom clear