Stock Quote

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

151.03 USD -0.55 (-0.36%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 152.52 153.67 150.68 151.58 2,030,248 -1.68(-1.10%)
Apr 16, 2021 154.07 154.28 152.39 153.26 2,563,600 +0.07(+0.05%)
Apr 15, 2021 152.49 154.51 152.16 153.19 3,612,417 +1.85(+1.22%)
Apr 14, 2021 150.14 153.15 149.68 151.34 3,832,737 +2.13(+1.43%)
Apr 13, 2021 147.61 149.35 146.87 149.21 2,783,018 +2.71(+1.85%)
Apr 12, 2021 148.64 148.77 145.67 146.50 5,119,651 -2.23(-1.50%)
Apr 09, 2021 148.98 149.30 147.85 148.73 4,062,700 -0.66(-0.44%)
Apr 08, 2021 150.06 151.04 148.72 149.39 3,958,155 +0.54(+0.36%)
Apr 07, 2021 151.17 151.41 148.36 148.85 4,340,084 -2.72(-1.79%)
Apr 06, 2021 152.66 153.84 151.11 151.57 2,805,809 -0.60(-0.39%)
Apr 05, 2021 152.39 152.69 151.17 152.17 2,414,672 +0.65(+0.43%)
Apr 01, 2021 152.00 153.42 150.96 151.52 2,310,000 +0.96(+0.64%)
Mar 31, 2021 147.90 151.08 147.50 150.56 3,762,191 +3.88(+2.65%)
Mar 30, 2021 146.50 148.35 144.82 146.68 3,668,978 -0.57(-0.39%)
Mar 29, 2021 148.80 149.05 146.47 147.25 3,402,193 -1.89(-1.27%)
Mar 26, 2021 149.13 149.67 146.38 149.14 3,775,500 +0.46(+0.31%)
Mar 25, 2021 146.67 149.18 145.18 148.68 6,168,109 +1.37(+0.93%)
Mar 24, 2021 152.34 152.48 147.27 147.31 5,016,785 -4.31(-2.84%)
Mar 23, 2021 157.16 157.64 151.17 151.62 4,526,829 -6.20(-3.93%)
Mar 22, 2021 156.01 158.73 155.74 157.82 3,357,639 +1.93(+1.24%)
Mar 19, 2021 153.71 156.25 152.88 155.89 5,255,300 +2.61(+1.70%)
Mar 18, 2021 156.08 157.24 152.94 153.28 2,859,256 -4.91(-3.10%)
Mar 17, 2021 155.57 159.30 154.45 158.19 3,377,184 +1.10(+0.70%)
Mar 16, 2021 158.00 159.22 155.08 157.09 2,875,022 +0.03(+0.02%)
Mar 15, 2021 155.50 157.24 154.33 157.06 2,079,254 +2.31(+1.49%)
Mar 12, 2021 154.05 155.04 152.44 154.75 2,619,000 -1.13(-0.72%)
Mar 11, 2021 153.95 156.33 153.29 155.88 3,764,418 +4.27(+2.82%)
Mar 10, 2021 153.69 154.60 151.27 151.61 3,793,948 +0.05(+0.03%)
Mar 09, 2021 149.76 153.11 149.56 151.56 3,577,853 +4.33(+2.94%)
Mar 08, 2021 150.00 152.40 147.10 147.23 4,065,414 -2.92(-1.94%)
Mar 05, 2021 148.47 150.15 142.46 150.15 7,698,300 +3.01(+2.05%)
Mar 04, 2021 150.56 151.75 145.24 147.14 9,018,473 -3.63(-2.41%)
Mar 03, 2021 155.50 156.25 150.76 150.77 5,017,589 -5.60(-3.58%)
Mar 02, 2021 159.20 159.20 156.37 156.37 2,396,763 -3.28(-2.05%)
Mar 01, 2021 158.86 160.02 158.37 159.65 2,699,820 +2.72(+1.73%)
Feb 26, 2021 158.08 159.17 154.13 156.93 4,556,600 -0.22(-0.14%)
Feb 25, 2021 161.22 162.59 156.08 157.15 4,837,309 -4.27(-2.65%)
Feb 24, 2021 159.95 162.77 159.15 161.42 2,357,606 +1.55(+0.97%)
Feb 23, 2021 160.31 161.30 155.18 159.87 5,894,427 -2.27(-1.40%)
Feb 22, 2021 165.01 165.28 162.11 162.14 2,256,581 -4.17(-2.51%)
Feb 19, 2021 165.65 167.85 165.22 166.31 2,216,600 +1.61(+0.98%)
Feb 18, 2021 166.34 166.34 163.39 164.70 1,725,334 -2.83(-1.69%)
Feb 17, 2021 165.59 167.73 164.58 167.53 2,550,160 +0.52(+0.31%)
Feb 16, 2021 171.00 171.99 166.50 167.01 2,445,731 -3.71(-2.17%)
Feb 12, 2021 169.36 171.37 168.33 170.72 1,839,100 +0.99(+0.58%)
Feb 11, 2021 171.08 171.59 168.40 169.73 2,313,537 -0.53(-0.31%)
Feb 10, 2021 173.01 174.04 168.61 170.26 3,334,519 -1.40(-0.82%)
Feb 09, 2021 172.89 172.91 171.11 171.66 2,612,514 -0.94(-0.54%)
Feb 08, 2021 170.06 172.60 169.32 172.60 1,830,233 +3.55(+2.10%)
Feb 05, 2021 167.13 169.53 166.26 169.05 1,869,700 +2.93(+1.76%)
Feb 04, 2021 164.79 166.40 163.68 166.12 1,745,216 +2.24(+1.37%)
Feb 03, 2021 164.68 166.30 163.09 163.88 1,942,935 -0.62(-0.38%)
Feb 02, 2021 164.27 164.70 161.95 164.50 3,561,261 +1.81(+1.11%)
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.