Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

124.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 125.92 126.09 124.61 124.63 1,604,312 -1.08(-0.86%)
Sep 19, 2023 125.05 125.85 124.69 125.71 1,353,167 +0.46(+0.37%)
Sep 18, 2023 126.41 126.77 125.05 125.25 1,042,341 -1.36(-1.07%)
Sep 15, 2023 127.35 127.74 126.36 126.61 1,522,646 -0.97(-0.76%)
Sep 14, 2023 127.21 128.03 127.01 127.58 1,210,982 +0.48(+0.38%)
Sep 13, 2023 127.43 128.31 126.88 127.10 1,260,666 -0.38(-0.30%)
Sep 12, 2023 127.65 127.91 126.93 127.48 1,332,682 -0.20(-0.16%)
Sep 11, 2023 127.04 127.96 126.58 127.68 1,177,113 +0.83(+0.65%)
Sep 08, 2023 126.85 127.69 126.68 126.85 1,314,937 -0.03(-0.02%)
Sep 07, 2023 126.75 127.29 126.53 126.88 1,160,061 -0.43(-0.34%)
Sep 06, 2023 127.98 128.27 126.50 127.31 1,819,993 -0.83(-0.65%)
Sep 05, 2023 129.67 130.01 128.12 128.14 1,376,587 -1.87(-1.44%)
Sep 01, 2023 129.83 130.70 129.79 130.01 1,626,099 +1.30(+1.01%)
Aug 31, 2023 129.69 129.93 128.71 128.71 1,180,112 -1.14(-0.88%)
Aug 30, 2023 129.34 130.23 129.34 129.85 890,906 +0.38(+0.29%)
Aug 29, 2023 128.01 129.52 128.01 129.47 1,345,648 +1.37(+1.07%)
Aug 28, 2023 128.05 128.81 127.66 128.10 1,751,937 +0.52(+0.41%)
Aug 25, 2023 126.98 127.95 126.22 127.58 1,220,837 +0.72(+0.57%)
Aug 24, 2023 127.97 128.50 126.77 126.86 1,143,399 -1.17(-0.91%)
Aug 23, 2023 127.98 128.73 127.94 128.03 1,385,954 +0.74(+0.58%)
Aug 22, 2023 127.28 127.77 126.97 127.29 1,025,345 +0.06(+0.05%)
Aug 21, 2023 125.39 127.51 125.39 127.23 1,160,650 +1.83(+1.46%)
Aug 18, 2023 124.75 125.83 124.57 125.41 1,638,015 -0.16(-0.12%)
Aug 17, 2023 126.23 126.59 125.53 125.56 1,088,971 -0.62(-0.49%)
Aug 16, 2023 127.78 127.78 126.16 126.18 1,448,059 -1.83(-1.43%)
Aug 15, 2023 127.84 128.40 127.53 128.01 827,341 -0.41(-0.32%)
Aug 14, 2023 128.19 128.52 127.45 128.42 1,169,168 -0.15(-0.12%)
Aug 11, 2023 127.69 128.81 127.63 128.57 725,531 +0.40(+0.31%)
Aug 10, 2023 128.39 129.84 127.87 128.17 1,235,041 +0.42(+0.33%)
Aug 09, 2023 127.41 128.61 127.34 127.75 1,179,014 +0.42(+0.33%)
Aug 08, 2023 126.24 127.49 126.24 127.33 1,463,720 +0.78(+0.62%)
Aug 07, 2023 126.88 127.05 126.11 126.55 1,446,353 -0.80(-0.63%)
Aug 04, 2023 127.18 128.74 127.16 127.35 2,167,782 +0.46(+0.36%)
Aug 03, 2023 127.42 127.81 126.79 126.89 1,282,310 -0.47(-0.37%)
Aug 02, 2023 127.88 128.43 126.96 127.36 1,859,953 -0.69(-0.54%)
Aug 01, 2023 128.72 128.74 127.53 128.05 1,322,039 -1.26(-0.97%)
Jul 31, 2023 129.84 129.95 128.83 129.31 1,388,286 -0.55(-0.42%)
Jul 28, 2023 128.43 129.95 128.07 129.86 1,646,116 +1.95(+1.52%)
Jul 27, 2023 129.45 129.53 127.69 127.91 1,179,699 -0.93(-0.72%)
Jul 26, 2023 128.74 129.07 127.98 128.84 928,084 -0.27(-0.21%)
Jul 25, 2023 129.06 129.91 128.61 129.11 745,502 -0.31(-0.24%)
Jul 24, 2023 131.21 131.46 129.22 129.42 1,494,588 -2.05(-1.56%)
Jul 21, 2023 131.14 131.93 130.20 131.47 1,601,751 +1.21(+0.93%)
Jul 20, 2023 130.46 131.17 130.07 130.26 2,146,837 -0.15(-0.12%)
Jul 19, 2023 129.95 131.30 129.95 130.41 2,513,220 +0.69(+0.53%)
Jul 18, 2023 129.23 130.44 129.20 129.72 1,168,489 +0.48(+0.37%)
Jul 17, 2023 128.61 130.17 128.43 129.24 1,566,893 +1.00(+0.78%)
Jul 14, 2023 128.27 128.72 127.28 128.24 1,500,443 -0.06(-0.05%)
Jul 13, 2023 128.56 129.02 128.03 128.30 1,415,445 +0.34(+0.27%)
Jul 12, 2023 128.00 128.66 127.35 127.96 1,424,194 +1.24(+0.98%)
Jul 11, 2023 126.57 127.04 125.96 126.72 1,372,530 +0.07(+0.06%)
Jul 10, 2023 124.17 127.03 124.17 126.65 2,499,028 +2.27(+1.83%)
Jul 07, 2023 125.27 125.62 124.11 124.38 1,172,040 -1.07(-0.85%)
Jul 06, 2023 126.04 126.13 124.56 125.45 1,597,354 -1.58(-1.24%)
Jul 05, 2023 126.69 127.44 126.32 127.03 2,273,214 +0.22(+0.17%)
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.